Canada markets open in 16 minutes

Deutsche Telekom AG (DTEGY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
17.63+0.57 (+3.34%)
At close: 03:59PM EDT
Time Period:
Oct 04, 2021 - Oct 04, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 03, 202217.5517.6517.4017.6317.63462,000
Sept 30, 202217.0617.2517.0517.0617.06514,100
Sept 29, 202217.2517.3817.0217.3617.361,098,600
Sept 28, 202217.1417.5217.1017.5117.51463,800
Sept 27, 202217.2817.4117.0417.0917.091,027,900
Sept 26, 202217.2717.6517.1517.2717.27556,200
Sept 23, 202218.0918.1017.7417.8517.85580,500
Sept 22, 202218.4918.5218.3018.4118.41455,300
Sept 21, 202218.6018.6618.3118.3118.31471,800
Sept 20, 202218.7718.8718.6118.7218.72462,600
Sept 19, 202218.8719.2118.8519.2119.211,575,000
Sept 16, 202218.9119.0618.9019.0119.01908,900
Sept 15, 202219.0919.2219.0819.1019.10204,600
Sept 14, 202219.0219.1918.9319.1719.17338,600
Sept 13, 202219.5419.5519.1119.1419.14228,000
Sept 12, 202219.7219.8419.6019.6619.66485,700
Sept 09, 202219.6319.7219.5119.6619.661,930,100
Sept 08, 202218.6718.8618.5918.8218.821,064,400
Sept 07, 202218.6319.0618.6318.9818.98491,100
Sept 06, 202218.7218.8218.5918.6618.66374,500
Sept 02, 202218.9019.1118.5018.5918.59317,600
Sept 01, 202218.6418.8618.5318.8218.82916,900
Aug 31, 202218.9819.0318.9018.9318.93366,800
Aug 30, 202219.0019.0218.8418.9118.91805,200
Aug 29, 202218.7618.9418.7118.9018.90563,600
Aug 26, 202219.2019.2018.5718.5718.57326,100
Aug 25, 202218.7918.9518.7618.9418.94215,800
Aug 24, 202218.6918.8118.6418.7518.75262,400
Aug 23, 202218.7718.9118.7018.7618.76379,000
Aug 22, 202218.9218.9518.7818.9118.911,003,100
Aug 19, 202219.0319.0318.8818.9318.93104,400
Aug 18, 202219.1319.1318.9419.0219.02186,300
Aug 17, 202219.2519.3119.1519.2219.22195,700
Aug 16, 202219.2719.5019.2219.4519.45310,200
Aug 15, 202219.0619.1119.0219.0619.06154,000
Aug 12, 202219.2519.2519.1119.2219.22136,100
Aug 11, 202219.4919.5719.4319.4919.49189,400
Aug 10, 202219.5419.5419.3919.4019.40144,400
Aug 09, 202219.3519.4419.3119.3219.32355,500
Aug 08, 202219.1619.2319.0319.0719.07158,700
Aug 05, 202219.1219.1919.0119.1919.19180,700
Aug 04, 202218.9719.0518.9319.0419.0490,700
Aug 03, 202219.1119.1118.8518.9618.96478,900
Aug 02, 202219.3719.3819.1819.1819.18556,700
Aug 01, 202219.2219.5819.1119.1619.16210,000
Jul 29, 202218.8219.0718.8219.0719.07416,900
Jul 28, 202218.6418.8518.6018.7818.78182,500
Jul 27, 202218.9719.0318.6919.0319.03162,200
Jul 26, 202218.3418.4618.2518.3718.37271,800
Jul 25, 202218.9418.9418.5518.6518.65225,600
Jul 22, 202218.6318.7318.5018.5518.55221,300
Jul 21, 202218.9119.2018.6519.2019.20227,200
Jul 20, 202219.3619.3719.1319.2019.20251,400
Jul 19, 202219.5919.6919.3919.6719.67762,500
Jul 18, 202219.3119.5319.1619.2319.23862,700
Jul 15, 202219.1119.2719.1119.2119.21171,700
Jul 14, 202218.8218.8918.6118.8618.86207,400
Jul 13, 202219.3019.4619.2419.3819.38216,200
Jul 12, 202219.2719.5319.1819.3619.36254,200
Jul 11, 202219.4419.5019.3219.3619.36162,200
Jul 08, 202219.5419.7019.5019.6119.61151,700
Jul 07, 202219.5119.6519.5019.6219.62166,700
Jul 06, 202219.4219.5519.3619.5319.53239,400
Jul 05, 202219.6919.8619.2719.5719.57172,400
Jul 01, 202219.8820.1619.8620.1520.15117,100
Jun 30, 202219.7119.9619.6719.9219.92117,500
Jun 29, 202220.0120.0319.9019.9419.94135,000
Jun 28, 202220.1720.2319.9920.0720.07229,200
Jun 27, 202219.8720.0719.8419.9719.97121,100
Jun 24, 202219.9120.0619.8920.0620.06121,600
Jun 23, 202219.7219.7819.5919.7219.72138,400
Jun 22, 202219.5219.9019.5019.7719.77163,200
Jun 21, 202219.6219.6219.3519.3719.37161,100
Jun 17, 202218.9019.1318.8319.0419.04874,500
Jun 16, 202218.7318.9718.6818.8518.85391,000
Jun 15, 202218.8019.1018.7218.9518.95570,300
Jun 14, 202218.7718.7718.5418.6418.64372,400
Jun 13, 202218.9018.9018.5518.7218.72110,800
Jun 10, 202219.1919.2519.0819.1619.16233,400
Jun 09, 202219.8419.9519.6119.6519.6588,500
Jun 08, 202220.0220.1419.9519.9919.99105,200
Jun 07, 202220.3520.6320.3520.6020.60129,100
Jun 06, 202220.6120.7120.5320.6920.6989,300
Jun 03, 202220.4620.6720.4520.6220.62509,600
Jun 02, 202220.4820.7520.3420.6020.60111,000
Jun 01, 202220.6220.6220.3320.4120.41281,000
May 31, 202220.4320.7220.4120.5720.57192,300
May 27, 202220.5020.6820.3620.6820.68154,700
May 26, 202220.1520.3820.1420.3220.32200,800
May 25, 202219.8820.2019.8820.1420.1482,000
May 24, 202219.8320.0919.8320.0120.01197,300
May 23, 202219.4919.7619.4919.7619.76219,200
May 20, 202219.2519.3819.1819.2919.291,920,600
May 19, 202218.9619.2418.9619.1419.14109,000
May 18, 202219.0619.1218.7918.8118.8175,400
May 17, 202218.9919.2018.9619.1419.14128,600
May 16, 202218.7718.9518.6718.9318.93156,300
May 13, 202218.8219.1218.8219.1119.11138,300
May 12, 202218.6018.7518.4318.5218.52127,300
May 11, 202218.3418.5318.1518.1818.18135,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...