UK markets open in 1 hour 45 minutes

Telefónica Deutschland Holding AG (O2D.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
2.43000.0000 (0.00%)
At close: 05:36PM CEST
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
22 Apr 2024------
19 Apr 20242.43002.43002.43002.43002.4300-
18 Apr 20242.36002.43002.34602.43002.43001,584,723
17 Apr 20242.34402.39602.34202.39602.39601,189,770
16 Apr 20242.34602.35402.34402.34802.3480847,230
15 Apr 20242.34002.35602.34002.35002.35001,942,358
12 Apr 20242.34002.34602.34002.34402.3440534,471
11 Apr 20242.34202.34402.34002.34002.34001,174,377
10 Apr 20242.34002.34602.34002.34202.3420867,436
09 Apr 20242.34802.34802.34002.34002.34001,432,570
08 Apr 20242.34602.35002.34002.34002.34001,509,455
05 Apr 20242.34802.35402.34802.34802.34801,447,223
04 Apr 20242.35002.35402.35002.35002.3500477,400
03 Apr 20242.34802.35402.34802.35002.3500946,560
02 Apr 20242.35002.35002.34002.34002.3400499,791
28 Mar 20242.35102.35502.34902.35502.35501,071,186
27 Mar 20242.34702.35702.34702.35102.3510715,694
26 Mar 20242.34602.35402.34602.35002.3500500,357
25 Mar 20242.34702.35502.34502.35502.35501,614,532
22 Mar 20242.34602.35002.34602.35002.3500775,633
21 Mar 20242.34102.35302.34002.34502.3450466,016
20 Mar 20242.34502.35302.34502.35002.3500362,228
19 Mar 20242.34802.35202.34502.35002.3500984,827
18 Mar 20242.34802.35102.34802.35002.3500924,433
15 Mar 20242.34302.35202.34302.35102.3510624,522
14 Mar 20242.35002.35502.34402.34402.3440592,026
13 Mar 20242.34302.35702.34302.35102.3510622,117
12 Mar 20242.34702.35102.34202.34202.3420446,620
11 Mar 20242.34402.35302.34402.35002.35003,039,601
08 Mar 20242.34602.35202.34502.34602.3460879,692
07 Mar 20242.35002.35502.34802.35002.35001,626,569
06 Mar 20242.35002.36902.32502.34002.3400864,676
05 Mar 20242.38102.39102.34202.34202.3420231,937
04 Mar 20242.34002.37302.34002.35902.3590287,959
01 Mar 20242.34002.38302.34002.35202.3520174,645
29 Feb 20242.35402.36602.34802.35002.3500364,863
28 Feb 20242.38002.38702.34902.35502.3550175,094
27 Feb 20242.34102.35902.34102.35002.3500241,073
26 Feb 20242.35802.38902.34102.34102.3410334,275
23 Feb 20242.40002.40002.34802.38702.3870455,006
22 Feb 20242.36702.41402.36202.39702.3970520,204
21 Feb 20242.36002.39502.35302.37002.3700852,949
20 Feb 20242.34002.35602.34002.35202.3520336,166
19 Feb 20242.36002.36502.33802.34702.3470524,821
16 Feb 20242.34902.36502.34802.36502.3650767,355
15 Feb 20242.35002.35502.34402.34802.3480333,606
14 Feb 20242.34102.35502.34002.34002.3400647,679
13 Feb 20242.34502.35302.32202.34002.3400815,840
12 Feb 20242.34502.35902.34502.34502.3450374,013
09 Feb 20242.34702.35402.33402.34202.3420800,803
08 Feb 20242.34402.36202.34402.35002.3500904,755
07 Feb 20242.34102.36002.34102.35002.35001,278,520
06 Feb 20242.33002.36702.33002.35802.35801,017,708
05 Feb 20242.35002.36502.34602.35102.3510921,450
02 Feb 20242.34102.35702.34102.35002.3500558,918
01 Feb 20242.35002.35502.31202.33802.33802,017,681
31 Jan 20242.35002.35802.35002.35002.35001,143,204
30 Jan 20242.35502.38902.34902.36002.36001,336,091
29 Jan 20242.34902.36002.34902.36002.36001,157,054
26 Jan 20242.34802.35402.34502.35002.3500899,851
25 Jan 20242.34602.35802.34502.35002.35002,054,953
24 Jan 20242.35802.36002.34302.35002.350020,147,257
23 Jan 20242.34802.36102.34402.36102.36102,058,663
22 Jan 20242.34602.37002.33602.35002.35003,787,422
19 Jan 20242.34802.35502.33102.35502.3550833,355
18 Jan 20242.35002.35402.20202.35402.35403,385,816
17 Jan 20242.34902.35302.34802.34902.34903,948,969
16 Jan 20242.34902.35302.34902.35002.35007,912,806
15 Jan 20242.35102.35502.35002.35002.350010,623,091
12 Jan 20242.34902.35502.34502.35002.35006,201,050
11 Jan 20242.35002.35202.34902.35002.35004,414,520
10 Jan 20242.35102.35302.35002.35002.35003,860,330
09 Jan 20242.35002.35502.35002.35502.35503,756,279
08 Jan 20242.35002.35102.34902.35002.35005,611,738
05 Jan 20242.35002.35202.34902.35002.350010,735,714
04 Jan 20242.35002.35202.34902.35002.35006,296,046
03 Jan 20242.35102.35702.34902.35002.35004,896,448
02 Jan 20242.35002.36302.34702.35202.35205,753,772
29 Dec 20232.35202.35502.34902.35202.35202,522,242
28 Dec 20232.35802.37502.35002.35502.35504,237,161
27 Dec 20232.35102.36902.35102.36902.36906,891,128
22 Dec 20232.34902.35502.34902.35502.35503,537,979
21 Dec 20232.35002.35202.34902.34902.34903,938,624
20 Dec 20232.35002.35202.35002.35002.35007,030,495
19 Dec 20232.35002.35202.34902.35002.35003,256,178
18 Dec 20232.34902.35102.34902.35002.35005,146,539
15 Dec 20232.35002.35202.34902.34902.349018,543,817
14 Dec 20232.35002.35202.34902.35102.35109,765,454
13 Dec 20232.34902.35102.34902.35002.35006,513,840
12 Dec 20232.35002.35102.34602.35002.35008,228,569
11 Dec 20232.35002.35102.34902.35002.35005,640,685
08 Dec 20232.34902.35202.34902.35102.35106,853,755
07 Dec 20232.34902.35402.34902.35002.350011,787,327
06 Dec 20232.34902.35102.34902.34902.34905,947,188
05 Dec 20232.34902.35202.34902.35002.35008,208,184
04 Dec 20232.35002.35302.34902.34902.34908,815,642
01 Dec 20232.35102.35702.34902.34902.34909,151,453
30 Nov 20232.35002.35902.34902.35002.3500141,239,786
29 Nov 20232.34902.35102.34902.35002.35008,988,464
28 Nov 20232.35002.35202.34902.34902.34909,038,835
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...