UK markets closed

Deutsche Telekom AG (0MPH.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
21.86+0.28 (+1.32%)
At close: 07:07PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202421.8321.9821.5121.8621.865,621,686
25 Apr 202421.8521.9721.5321.5821.588,322,949
24 Apr 202421.7221.8921.6121.7921.792,342,431
23 Apr 202421.5821.7921.4421.7421.743,569,723
22 Apr 202421.3321.6521.0121.5821.58711,846
19 Apr 202420.9821.2220.8021.1421.14992,136
18 Apr 202420.9521.0120.8820.9220.927,770,999
17 Apr 202420.8321.0420.7120.9920.991,115,607
16 Apr 202421.0121.3520.8320.9220.926,502,056
15 Apr 202421.1721.3120.9221.1621.162,063,856
12 Apr 202421.3121.4921.0821.1521.153,822,592
11 Apr 202421.8622.7421.1521.2521.253,350,197
11 Apr 20240.77 Dividend
10 Apr 202422.2522.6822.0422.6121.842,920,949
09 Apr 202422.0222.2521.8722.2221.461,464,583
08 Apr 202422.0522.1821.8622.0721.327,641,303
05 Apr 202422.1922.4221.9121.9921.241,005,307
04 Apr 202422.2622.4222.1222.3821.621,369,801
03 Apr 202422.3822.5622.1822.2321.47599,038
02 Apr 202422.5222.6622.2222.3721.614,732,003
28 Mar 202422.4022.5922.2722.5121.751,681,172
27 Mar 202422.2822.5222.0822.3821.612,693,075
26 Mar 202422.0722.2721.9122.1621.411,027,172
25 Mar 202421.9222.1221.7222.0121.26534,797
22 Mar 202421.9522.0721.8521.9521.21543,148
21 Mar 202421.9422.0421.8921.9921.24481,531
20 Mar 202421.8821.9221.7921.8921.141,689,670
19 Mar 202421.6821.9621.5521.8621.121,203,951
18 Mar 202421.7321.9421.5821.6920.966,298,065
15 Mar 202421.6221.9521.4521.8221.082,330,088
14 Mar 202421.7021.8821.4421.4820.753,150,738
13 Mar 202421.7221.8421.5621.6320.894,461,973
12 Mar 202421.8522.0121.6721.7421.001,932,887
11 Mar 202421.9722.0621.8121.8521.113,041,725
08 Mar 202422.0022.2121.6721.8421.103,121,058
07 Mar 202422.2622.3822.0722.0921.341,576,627
06 Mar 202422.2722.3922.1122.2521.491,648,404
05 Mar 202422.0022.2521.9622.1821.43666,999
04 Mar 202422.0522.1221.9822.0821.331,407,455
01 Mar 202422.0222.1621.8522.0321.28693,831
29 Feb 202421.9222.1321.8222.0721.312,835,244
28 Feb 202422.2322.3821.9722.0821.331,388,225
27 Feb 202421.8922.1821.7822.0821.331,191,225
26 Feb 202422.0522.1721.9322.0121.277,593,485
23 Feb 202422.4222.4221.7322.1721.423,679,627
22 Feb 202422.3922.5122.0822.3621.602,591,567
21 Feb 202422.2922.4522.1322.2521.491,072,211
20 Feb 202422.3222.4322.1422.3421.587,852,559
19 Feb 202422.1422.3521.9922.2721.513,972,001
16 Feb 202422.2022.3522.0022.1721.421,352,313
15 Feb 202422.0822.2421.8422.0721.311,999,533
14 Feb 202422.2322.3821.9222.0821.334,309,075
13 Feb 202422.2422.4322.0722.2521.492,342,921
12 Feb 202422.1622.3222.0022.2621.51643,288
09 Feb 202422.1922.3322.0422.0821.332,676,277
08 Feb 202422.3822.5521.3822.1521.391,686,166
07 Feb 202422.5722.8122.3022.3321.572,280,463
06 Feb 202422.6422.7522.4122.6121.841,391,959
05 Feb 202422.6322.8222.4522.7021.93635,872
02 Feb 202422.7922.9422.5922.6821.91769,456
01 Feb 202422.8222.9922.6022.7521.97714,074
31 Jan 202422.8722.9122.5322.7121.941,997,924
30 Jan 202423.0423.2422.8722.9422.16488,203
29 Jan 202423.0823.1822.8922.9222.142,403,635
26 Jan 202422.8823.3922.6622.9822.192,812,297
25 Jan 202423.2923.4323.1223.2222.431,449,654
24 Jan 202423.2323.5423.0223.3222.531,026,329
23 Jan 202423.3623.5023.1323.3022.505,310,455
22 Jan 202423.1323.3322.9423.2722.481,194,610
19 Jan 202422.9223.1022.7523.0522.262,300,191
18 Jan 202422.6822.8922.5122.7922.011,472,817
17 Jan 202422.7322.7822.5122.7521.982,553,257
16 Jan 202422.6022.8422.4722.7822.011,142,709
15 Jan 202422.6522.7222.3622.6521.88442,444
12 Jan 202422.3222.5322.2022.4721.701,617,351
11 Jan 202422.5622.6722.3022.3721.61824,138
10 Jan 202422.4822.6522.3622.5321.77887,617
09 Jan 202422.5122.6822.2922.4421.681,859,528
08 Jan 202422.4522.5622.1822.5121.749,787,939
05 Jan 202422.3622.5822.3722.5221.762,259,320
04 Jan 202422.3622.5422.1522.4821.714,497,233
03 Jan 202422.1122.4121.8322.3121.552,460,601
02 Jan 202421.8222.1121.6121.9521.21764,025
29 Dec 202321.6321.7621.4921.6720.93167,361
28 Dec 202321.6321.6721.5721.6120.88427,323
27 Dec 202321.6921.9221.4221.6420.90834,816
22 Dec 202321.6721.8621.6621.8021.06469,558
21 Dec 202321.6421.8121.4421.5820.85802,630
20 Dec 202321.5521.7021.3521.6520.916,448,468
19 Dec 202321.5721.7121.3621.4220.706,503,387
18 Dec 202321.5821.6421.4221.5020.777,669,692
15 Dec 202321.7322.5521.5621.6720.935,085,932
14 Dec 202322.6722.7221.5221.8121.0716,004,776
13 Dec 202322.7022.9222.4322.5221.755,289,657
12 Dec 202322.8523.0222.6522.8922.112,154,764
11 Dec 202322.6722.9022.4822.8022.024,109,380
08 Dec 202322.6422.7822.4622.5921.831,624,643
07 Dec 202322.6522.6722.4822.5721.807,141,296
06 Dec 202322.5722.7322.4322.7321.951,746,438
05 Dec 202322.4022.6522.2222.5921.832,009,140
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...