Canada markets closed

T-Mobile US, Inc. (TM5.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
152.74-1.50 (-0.97%)
At close: 06:39PM CEST
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 2024153.74155.14152.74152.74152.74149
May 02, 2024155.48155.90154.24154.24154.24528
Apr 30, 2024152.70153.80152.70153.26153.2668
Apr 29, 2024153.72153.72153.72153.72153.723
Apr 26, 2024150.92150.92149.66149.66149.6670
Apr 25, 2024152.00153.46151.26153.46153.46100
Apr 24, 2024152.18152.18152.18152.18152.18-
Apr 23, 2024151.74151.74151.74151.74151.74-
Apr 22, 2024151.82152.34151.82152.34152.3410
Apr 19, 2024150.00150.00150.00150.00150.00-
Apr 18, 2024149.46149.46149.46149.46149.46-
Apr 17, 2024149.90149.92149.74149.92149.9295
Apr 16, 2024149.74149.74149.74149.74149.74-
Apr 15, 2024149.80151.32149.80149.98149.9884
Apr 12, 2024149.36150.92149.36150.92150.9213
Apr 11, 2024148.62149.02148.54149.02149.02115
Apr 10, 2024147.88148.90147.88148.90148.9020
Apr 09, 2024147.56148.40147.56148.40148.4013
Apr 08, 2024147.96148.88147.96148.88148.88130
Apr 05, 2024148.70148.70148.56148.56148.565
Apr 04, 2024150.14150.14149.50149.50149.5015
Apr 03, 2024149.56149.80149.56149.80149.80155
Apr 02, 2024150.86150.86150.04150.04150.04114
Mar 28, 2024149.04149.04149.04149.04149.04-
Mar 27, 2024148.26148.26148.26148.26148.26-
Mar 26, 2024147.96148.94147.96148.94148.9433
Mar 25, 2024147.68148.84147.56147.56147.56260
Mar 22, 2024147.94149.54147.94149.54149.54200
Mar 21, 2024147.02148.00147.02148.00148.0020
Mar 20, 2024147.12147.12147.12147.12147.12-
Mar 19, 2024147.52148.48147.52148.48148.4810
Mar 18, 2024148.16148.16146.18146.18146.1893
Mar 15, 2024148.92148.94148.92148.94148.941
Mar 14, 2024149.48149.48149.44149.44149.4428
Mar 13, 2024149.12150.28149.12149.98149.98403
Mar 12, 2024150.62150.62150.62150.62150.62-
Mar 11, 2024151.00151.00149.60150.06150.06330
Mar 08, 2024149.48151.00149.16150.40150.40368
Mar 07, 2024152.70152.70152.70152.70152.70-
Mar 06, 2024152.14154.42151.98154.42154.42813
Mar 05, 2024149.72152.78149.58152.78152.78210
Mar 04, 2024149.86149.86149.78149.78149.78184
Mar 01, 2024150.52150.52150.28150.28150.2835
Feb 29, 2024150.48150.48150.14150.14150.14220
Feb 29, 20240.65 Dividend
Feb 28, 2024151.38152.64151.28152.64151.99239
Feb 27, 2024150.30151.18150.30151.18150.5460
Feb 26, 2024151.98151.98150.60150.66150.02305
Feb 23, 2024150.44150.44150.44150.44149.80-
Feb 22, 2024151.34151.34151.34151.34150.70-
Feb 21, 2024149.16151.20149.16151.20150.567
Feb 20, 2024148.08148.14147.68148.14147.5190
Feb 19, 2024148.14148.14148.14148.14147.51-
Feb 16, 2024149.44149.44148.36148.36147.7312
Feb 15, 2024149.80149.80149.80149.80149.16-
Feb 14, 2024150.06151.88150.06151.88151.23139
Feb 13, 2024149.44150.22149.44150.22149.587
Feb 12, 2024149.56151.00149.56151.00150.3683
Feb 09, 2024148.64149.90148.64148.78148.15107
Feb 08, 2024149.34149.58149.34149.58148.9413
Feb 07, 2024148.92149.06148.92149.06148.4310
Feb 06, 2024149.98151.58149.98150.38149.7444
Feb 05, 2024149.28150.60149.28150.60149.963
Feb 02, 2024149.04149.58148.98149.58148.9416
Feb 01, 2024148.72148.72148.72148.72148.09-
Jan 31, 2024147.98148.32147.98148.32147.6930
Jan 30, 2024150.04150.94150.04150.94150.30100
Jan 29, 2024148.78150.80148.44150.80150.16469
Jan 26, 2024145.68151.72145.68148.98148.35290
Jan 25, 2024148.16150.22148.16149.62148.98100
Jan 24, 2024150.24150.50148.58148.58147.95147
Jan 23, 2024149.98150.68149.98150.68150.04124
Jan 22, 2024150.94151.38150.68150.68150.0428
Jan 19, 2024150.88152.56150.88151.12150.48117
Jan 18, 2024149.98152.24148.90152.24151.59137
Jan 17, 2024149.10151.56148.98151.56150.91139
Jan 16, 2024147.90147.90147.90147.90147.27-
Jan 15, 2024147.04147.04147.04147.04146.41-
Jan 12, 2024147.04147.04147.04147.04146.41-
Jan 11, 2024148.22148.42148.22148.42147.795
Jan 10, 2024148.64148.64148.64148.64148.01-
Jan 09, 2024149.82149.82148.24148.24147.6163
Jan 08, 2024149.84150.04149.84149.90149.26240
Jan 05, 2024147.76149.36147.76149.36148.7210
Jan 04, 2024147.70148.70147.70148.70148.07190
Jan 03, 2024147.02150.48147.02148.42147.7918
Jan 02, 2024144.72148.38144.72148.38147.7544
Dec 29, 2023142.96142.96142.86142.86142.25116
Dec 28, 2023141.58143.64141.58143.64143.0344
Dec 27, 2023141.38142.48141.38142.48141.878
Dec 22, 2023140.14141.70140.14141.70141.1050
Dec 21, 2023140.84141.92140.46140.46139.86100
Dec 20, 2023141.60141.60141.60141.60141.00-
Dec 19, 2023142.34143.54142.34143.54142.93150
Dec 18, 2023142.52142.94142.52142.94142.3341
Dec 15, 2023142.18142.80142.18142.80142.19231
Dec 14, 2023145.98145.98144.00144.00143.3990
Dec 13, 2023148.16149.54146.88146.88146.25144
Dec 12, 2023146.70148.86146.68148.86148.23142
Dec 11, 2023145.84145.84145.70145.70145.0822
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...