Canada markets close in 37 minutes

Telekom Austria AG (TKA.VI)

Vienna - Vienna Delayed Price. Currency in EUR
Add to watchlist
8.43+0.02 (+0.24%)
At close: 05:35PM CEST
Time Period:
May 15, 2023 - May 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 15, 20248.408.458.388.438.4355,567
May 14, 20248.448.478.388.418.4154,447
May 13, 20248.348.508.348.508.5064,934
May 10, 20248.458.468.388.408.40109,397
May 09, 20248.288.448.248.418.4156,663
May 08, 20248.208.208.158.188.1889,610
May 07, 20248.198.218.108.188.1876,808
May 06, 20248.118.218.118.148.1447,855
May 03, 20248.058.218.058.168.1670,602
May 02, 20248.048.128.048.108.1058,208
Apr 30, 20247.988.067.988.058.0571,118
Apr 29, 20248.048.057.988.028.0271,753
Apr 26, 20248.008.057.998.028.0268,322
Apr 25, 20247.958.007.938.008.0084,850
Apr 24, 20247.968.037.968.008.0055,235
Apr 23, 20247.928.007.928.008.0071,351
Apr 22, 20247.937.997.917.977.9734,850
Apr 19, 20247.907.967.867.907.90111,903
Apr 18, 20247.817.917.757.907.90186,758
Apr 17, 20247.857.907.817.907.90222,444
Apr 16, 20247.908.047.827.907.90152,022
Apr 15, 20247.807.867.787.857.8571,597
Apr 12, 20247.807.827.787.827.8245,840
Apr 11, 20247.757.807.757.787.78110,966
Apr 10, 20247.807.807.717.757.75581,449
Apr 09, 20247.707.777.707.757.7552,033
Apr 08, 20247.707.767.707.757.7531,346
Apr 05, 20247.737.757.707.757.75129,548
Apr 04, 20247.807.807.727.737.7360,140
Apr 03, 20247.747.827.687.757.7564,451
Apr 02, 20247.737.777.707.757.7571,580
Mar 28, 20247.717.777.707.757.7555,751
Mar 27, 20247.777.777.717.737.7394,663
Mar 26, 20247.707.757.707.737.73127,577
Mar 25, 20247.707.747.667.747.7455,458
Mar 22, 20247.777.777.687.707.7056,644
Mar 21, 20247.627.697.597.667.6681,725
Mar 20, 20247.777.777.607.627.6291,272
Mar 19, 20247.567.667.557.667.6694,565
Mar 18, 20247.707.717.597.607.6067,313
Mar 15, 20247.567.707.567.667.661,852,781
Mar 14, 20247.637.667.567.607.60139,257
Mar 13, 20247.547.607.547.607.60168,986
Mar 12, 20247.527.617.527.607.60163,494
Mar 11, 20247.607.637.547.607.6082,444
Mar 08, 20247.657.657.547.607.6071,086
Mar 07, 20247.507.657.457.607.60210,206
Mar 06, 20247.587.597.537.557.5575,229
Mar 05, 20247.527.557.457.557.5587,034
Mar 04, 20247.437.527.437.507.5099,616
Mar 01, 20247.457.497.367.467.46105,503
Feb 29, 20247.537.587.337.347.34409,585
Feb 28, 20247.727.727.527.547.54180,258
Feb 27, 20247.737.737.597.677.67165,116
Feb 26, 20247.897.987.717.717.7192,525
Feb 23, 20247.917.997.917.937.9366,951
Feb 22, 20247.968.017.927.927.9256,861
Feb 21, 20248.048.077.967.977.9764,669
Feb 20, 20247.998.107.958.108.1085,103
Feb 19, 20247.837.977.827.947.9456,432
Feb 16, 20247.867.877.787.837.8391,460
Feb 15, 20247.927.997.857.907.9081,616
Feb 14, 20247.908.007.907.937.93128,134
Feb 13, 20247.908.007.907.997.9999,468
Feb 12, 20247.957.967.917.937.93113,151
Feb 09, 20247.917.987.857.927.9268,155
Feb 08, 20248.008.037.957.957.9564,319
Feb 07, 20248.098.098.018.068.06107,606
Feb 06, 20247.998.087.928.068.06143,420
Feb 05, 20248.008.117.998.018.01114,326
Feb 02, 20248.048.097.978.008.0071,473
Feb 01, 20247.968.097.968.048.0484,797
Jan 31, 20247.908.067.908.068.0698,812
Jan 30, 20247.968.037.957.977.9788,845
Jan 29, 20247.897.997.867.997.9988,355
Jan 26, 20247.977.977.787.927.92133,264
Jan 25, 20248.018.097.978.068.0677,855
Jan 24, 20248.108.148.008.028.0286,964
Jan 23, 20248.128.128.048.088.0871,626
Jan 22, 20248.058.128.008.108.1099,711
Jan 19, 20247.988.057.988.048.0468,045
Jan 18, 20248.108.107.968.008.0060,994
Jan 17, 20248.008.127.968.048.0491,157
Jan 16, 20248.018.087.968.078.0799,844
Jan 15, 20247.998.137.988.098.0986,061
Jan 12, 20247.917.997.917.997.9977,624
Jan 11, 20247.957.997.897.937.9395,008
Jan 10, 20247.867.957.827.917.9148,682
Jan 09, 20247.867.907.857.887.8837,870
Jan 08, 20247.787.887.777.857.8567,719
Jan 05, 20247.877.927.747.827.8276,347
Jan 04, 20247.947.957.787.957.95101,746
Jan 03, 20247.757.887.757.887.88143,097
Jan 02, 20247.757.847.687.837.8376,970
Dec 29, 20237.607.707.607.657.65130,807
Dec 28, 20237.537.657.537.627.62124,216
Dec 27, 20237.637.647.387.597.59155,435
Dec 22, 20237.547.677.547.647.6435,352
Dec 21, 20237.607.637.567.607.6074,383
Dec 20, 20237.477.597.457.557.55110,953
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...