UK markets open in 1 hour 8 minutes

Deutsche Telekom AG (DTE.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
21.75+0.14 (+0.65%)
At close: 05:35PM CEST
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 202421.5921.7921.5721.7521.757,826,694
22 Apr 202421.3321.6521.3021.6121.619,702,519
19 Apr 202420.9521.2220.9321.1621.169,162,242
18 Apr 202420.9521.0220.8420.9520.955,320,545
17 Apr 202420.8321.0420.7320.8820.885,859,679
16 Apr 202421.0121.2320.8320.8320.838,638,845
15 Apr 202421.1721.2621.0321.1321.136,908,114
12 Apr 202421.3021.4921.1321.1821.189,115,022
11 Apr 202421.8721.9021.1421.2121.2117,684,728
11 Apr 20240.77 Dividend
10 Apr 202422.2522.6822.2322.6021.8313,417,617
09 Apr 202422.0222.2321.9922.2121.458,595,475
08 Apr 202422.0422.1621.8722.0621.319,225,239
05 Apr 202422.1822.2021.9122.0021.259,223,547
04 Apr 202422.2522.4222.2522.2821.525,822,088
03 Apr 202422.3822.5622.1922.2821.526,817,660
02 Apr 202422.5322.6422.3322.3321.578,447,703
28 Mar 202422.4422.6022.3922.5021.737,410,908
27 Mar 202422.2622.5322.2622.4121.645,805,094
26 Mar 202422.0522.2622.0022.2221.466,643,475
25 Mar 202421.9222.1221.9022.0521.295,537,460
22 Mar 202421.9622.0721.8521.8521.115,856,753
21 Mar 202421.9422.0421.8921.9321.185,608,885
20 Mar 202421.8721.9221.7921.8821.135,055,042
19 Mar 202421.6921.9621.6521.9121.165,724,779
18 Mar 202421.7021.7921.5321.6820.955,409,712
15 Mar 202421.6521.9721.6121.8121.0724,468,394
14 Mar 202421.7221.7321.4421.5820.847,903,839
13 Mar 202421.7121.7421.5521.6420.9010,199,547
12 Mar 202421.8622.0021.7021.7020.969,463,060
11 Mar 202421.9922.0621.8021.8121.079,905,828
08 Mar 202422.0022.0121.6621.9221.178,595,092
07 Mar 202422.2622.3122.0822.0821.327,684,464
06 Mar 202422.2722.3922.1722.2421.486,818,372
05 Mar 202422.0022.2521.9722.2521.505,148,517
04 Mar 202422.0322.1221.9822.0221.274,355,359
01 Mar 202422.0122.1621.9221.9921.245,220,962
29 Feb 202421.9522.1021.8621.9921.249,664,837
28 Feb 202422.2422.2521.9721.9921.244,973,628
27 Feb 202421.8822.1121.8622.1121.364,424,805
26 Feb 202422.0622.1721.9322.0521.305,532,478
23 Feb 202422.4222.5021.7122.1321.3812,243,090
22 Feb 202422.3822.5022.2722.3421.586,727,173
21 Feb 202422.3022.3122.1522.2121.453,970,706
20 Feb 202422.3222.3622.1422.2621.514,505,214
19 Feb 202422.1422.3622.1422.2721.513,817,041
16 Feb 202422.2022.2922.1322.1821.435,837,053
15 Feb 202422.0922.2021.8422.1421.396,453,868
14 Feb 202422.2422.2521.9122.1021.355,699,419
13 Feb 202422.2322.4222.1922.2221.464,231,360
12 Feb 202422.1622.3222.1522.2621.503,825,391
09 Feb 202422.1922.2622.0822.1721.414,518,335
08 Feb 202422.3922.4222.0522.1721.425,809,396
07 Feb 202422.5622.7322.3322.3521.596,037,616
06 Feb 202422.6122.6822.4122.6721.894,961,204
05 Feb 202422.6222.7422.5822.6021.835,916,212
02 Feb 202422.7922.8522.6022.6821.915,319,499
01 Feb 202422.8322.9222.6322.7321.964,416,559
31 Jan 202422.8622.9122.5222.7521.978,117,700
30 Jan 202423.0523.0922.8822.8822.105,260,228
29 Jan 202423.0823.1222.8923.0122.234,651,613
26 Jan 202422.9423.1122.6323.0522.268,759,140
25 Jan 202423.3023.3023.1123.2522.453,924,931
24 Jan 202423.1823.4023.1823.2622.476,774,901
23 Jan 202423.3523.3823.1223.2522.455,193,426
22 Jan 202423.1423.3323.0323.3022.514,941,174
19 Jan 202422.9023.1022.9023.0822.297,347,445
18 Jan 202422.6722.8922.6022.8922.115,597,434
17 Jan 202422.6922.7622.5722.7421.965,052,897
16 Jan 202422.6122.8422.5322.7822.005,268,686
15 Jan 202422.5722.6922.5522.6721.904,466,010
12 Jan 202422.3522.5422.2322.5021.744,651,034
11 Jan 202422.5522.6122.3122.3621.605,134,484
10 Jan 202422.5022.6222.4522.4521.695,062,392
09 Jan 202422.5022.5822.3022.5121.745,904,657
08 Jan 202422.4722.5622.1722.5421.775,093,698
05 Jan 202422.3522.5922.3522.4321.675,798,706
04 Jan 202422.3722.5422.3222.4721.705,085,731
03 Jan 202422.1022.4222.0722.2821.538,232,745
02 Jan 202421.9022.1221.7521.9721.226,862,954
29 Dec 202321.6421.7521.6321.7521.013,172,543
28 Dec 202321.6221.6721.5621.6120.883,547,069
27 Dec 202321.6921.7421.5521.6520.914,365,525
22 Dec 202321.6821.8321.6021.7821.044,863,034
21 Dec 202321.6321.6821.5521.6620.925,586,875
20 Dec 202321.5621.7021.4721.6720.936,318,933
19 Dec 202321.5821.5821.3421.4820.758,083,731
18 Dec 202321.6021.6521.4221.5320.805,495,935
15 Dec 202321.7321.9021.5621.5920.8522,042,162
14 Dec 202322.6922.6921.5221.7421.0023,751,797
13 Dec 202322.7322.7422.4222.5621.797,381,082
12 Dec 202322.8922.8922.7322.7822.006,433,304
11 Dec 202322.6922.9022.6422.7822.017,157,154
08 Dec 202322.6522.6522.4522.6121.845,746,642
07 Dec 202322.6622.6822.4822.6021.834,781,836
06 Dec 202322.6122.7222.5322.6421.866,943,201
05 Dec 202322.4222.6522.3322.5921.826,399,992
04 Dec 202322.3522.4122.2422.3521.594,790,043
01 Dec 202322.1022.2522.0722.2521.495,465,873
30 Nov 202322.0322.0321.9121.9821.236,891,401
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...