UK markets close in 4 hours 13 minutes

Deutsche Telekom AG (DTE.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
22.15-0.03 (-0.14%)
As of 08:00AM CEST. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 202422.1522.1522.1522.1522.15101
20 May 202422.0422.2222.0422.1822.18220
17 May 202421.9021.9021.9021.9021.90-
16 May 202421.9022.1121.7621.7921.792,230
15 May 202422.0222.2022.0222.1822.18120
14 May 202421.9722.0321.9722.0122.01499
13 May 202421.9822.0221.9521.9521.95326
10 May 202421.9022.0721.9021.9921.99100
09 May 202421.6321.6321.6321.6321.63-
08 May 202421.6521.6821.5721.6821.6896
07 May 202421.7021.7221.6121.6321.6372
06 May 202421.6321.6321.6321.6321.63410
03 May 202421.7121.7321.7121.7321.731
02 May 202421.5221.7121.5221.7121.71259
30 Apr 202421.7421.7621.5421.5421.541,300
29 Apr 202421.9421.9421.7521.7521.75211
26 Apr 202421.7421.7621.7021.7621.7640
25 Apr 202421.7121.7221.7121.7221.7269
24 Apr 202421.8121.8221.7121.7621.763,288
23 Apr 202421.6221.8021.6221.8021.8050
22 Apr 202421.1721.5721.1721.5721.57960
19 Apr 202420.6821.1720.6821.1721.173
18 Apr 202420.9020.9620.9020.9220.92551
17 Apr 202420.8320.9020.8320.9020.9010
16 Apr 202420.9721.2120.8520.8820.88816
15 Apr 202421.1021.2021.0521.1021.101,461
12 Apr 202421.2721.3821.1821.1821.181,230
11 Apr 202421.9121.9121.3221.3321.331,740
11 Apr 20240.77 Dividend
10 Apr 202422.2622.6022.2622.6021.831,031
09 Apr 202422.0222.1222.0222.1221.37500
08 Apr 202422.0522.1121.9722.1121.3663
05 Apr 202422.1222.1222.0122.0121.2698
04 Apr 202422.3022.3722.3022.3321.57550
03 Apr 202422.2722.4822.1922.3121.55435
02 Apr 202422.5022.5722.3622.3921.631,622
28 Mar 202422.3822.5822.3822.5221.762,125
27 Mar 202422.2022.4222.2022.3821.621,025
26 Mar 202422.0322.1622.0022.1621.40259
25 Mar 202421.9322.0821.9322.0821.33704
22 Mar 202421.8921.9921.8821.9021.151,070
21 Mar 202422.0022.0122.0022.0121.261
20 Mar 202421.9121.9221.9121.9221.171,000
19 Mar 202421.6321.9321.6321.9321.18501
18 Mar 202421.8621.8621.6721.6820.955,400
15 Mar 202421.5021.8221.5021.8221.08224
14 Mar 202421.6121.6121.6121.6120.88-
13 Mar 202421.7321.8021.6321.6420.905,100
12 Mar 202421.8621.8621.7721.7721.033
11 Mar 202421.8521.9521.7821.7821.04450
08 Mar 202422.0722.0721.6921.8521.114,100
07 Mar 202422.2022.2222.1622.1621.40363
06 Mar 202422.2522.3422.2422.3421.582,630
05 Mar 202421.9722.2521.9722.2521.5076
04 Mar 202422.0522.0921.9822.0521.301,239
01 Mar 202422.0322.0322.0322.0321.2810
29 Feb 202421.9922.0021.9922.0021.264
28 Feb 202422.1622.1621.9821.9821.23161
27 Feb 202422.0222.1721.9922.1721.411,417
26 Feb 202422.0622.0922.0122.0821.33968
23 Feb 202422.3422.4221.8521.9321.191,265
22 Feb 202422.2722.4022.2722.3721.61680
21 Feb 202422.2622.2622.2222.2221.4655
20 Feb 202422.2722.3022.2022.2621.511,255
19 Feb 202422.1922.2822.1922.2421.481,624
16 Feb 202422.1722.1822.1722.1821.421
15 Feb 202422.1422.1422.0222.0221.271,080
14 Feb 202422.2022.2022.1622.1621.40222
13 Feb 202422.1822.4022.1822.3221.56679
12 Feb 202422.2522.3022.1622.3021.54266
09 Feb 202422.1522.1922.1522.1621.40168
08 Feb 202422.3322.3322.1522.1621.404,161
07 Feb 202422.6122.7022.3522.3521.59307
06 Feb 202422.6322.6622.6122.6121.8470
05 Feb 202422.6822.6922.5922.6621.88635
02 Feb 202422.8322.8322.6722.7521.97370
01 Feb 202422.6422.7422.6422.6921.9269
31 Jan 202422.8122.8122.8122.8122.03-
30 Jan 202423.0623.0922.9022.9022.1269
29 Jan 202423.0023.0122.9222.9222.14905
26 Jan 202422.8822.8822.8822.8822.10-
25 Jan 202423.2223.2223.2223.2222.43400
24 Jan 202423.3023.3023.2723.2722.48137
23 Jan 202423.3123.3123.2423.2722.48401
22 Jan 202423.0323.2823.0323.2822.49384
19 Jan 202422.9023.0122.9023.0022.22417
18 Jan 202422.7522.8722.7022.8122.03267
17 Jan 202422.6422.7222.6022.7221.94306
16 Jan 202422.5722.8022.5722.7922.01860
15 Jan 202422.5322.6422.5322.6421.87812
12 Jan 202422.4322.4322.4322.4321.67-
11 Jan 202422.5922.5922.4522.4521.69310
10 Jan 202422.4422.6022.4422.5021.73788
09 Jan 202422.5722.5722.5122.5121.7463
08 Jan 202422.4022.5222.2422.5221.7646
05 Jan 202422.3322.5022.3322.5021.735
04 Jan 202422.2922.4922.2922.4221.65595
03 Jan 202421.9522.3321.9522.3321.571
02 Jan 202421.7522.0221.7522.0221.27782
29 Dec 202321.5821.6721.5821.6720.93-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...