UK markets closed

Deutsche Telekom AG (0MPH.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
18.72-0.19 (-1.01%)
At close: 06:19PM BST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202421.7521.8721.5721.7121.71305,722
02 May 202421.5021.7921.4721.7121.71519,457
01 May 202421.4921.4921.4921.4921.49161,043
30 Apr 202421.7621.9721.4821.5521.552,378,393
29 Apr 202421.8621.8821.7221.8121.8136,525
26 Apr 202421.8321.9821.5121.8121.815,621,687
25 Apr 202421.8521.9721.5321.6721.678,322,950
24 Apr 202421.7221.8921.6121.7821.782,342,432
23 Apr 202421.5821.7921.4421.7421.743,569,724
22 Apr 202421.3321.6521.0121.6121.61711,847
19 Apr 202420.9821.2220.8021.1521.15992,136
18 Apr 202420.9521.0120.8820.9820.987,770,999
17 Apr 202420.8321.0420.7120.8820.881,115,607
16 Apr 202421.0121.3520.8320.8320.836,502,057
15 Apr 202421.1721.3120.9221.1321.132,063,857
12 Apr 202421.3121.4921.0821.1821.183,822,593
11 Apr 202421.8622.7421.1521.5221.523,350,198
11 Apr 20240.77 Dividend
10 Apr 202422.2522.6822.0422.6021.832,920,950
09 Apr 202422.0222.2521.8722.2121.451,464,583
08 Apr 202422.0522.1821.8622.0621.317,641,304
05 Apr 202422.1922.4221.9122.0121.261,005,308
04 Apr 202422.2622.4222.1222.3221.561,369,802
03 Apr 202422.3822.5622.1822.3321.57599,038
02 Apr 202422.5222.6622.2222.4521.684,732,003
28 Mar 202422.4022.5922.2722.5021.731,681,172
27 Mar 202422.2822.5222.0822.3221.562,693,076
26 Mar 202422.0722.2721.9122.2121.461,027,173
25 Mar 202421.9222.1221.7222.0421.29534,797
22 Mar 202421.9522.0721.8521.9021.16543,149
21 Mar 202421.9422.0421.8921.9621.21481,532
20 Mar 202421.8821.9221.7921.8721.131,689,670
19 Mar 202421.6821.9621.5521.9021.151,203,951
18 Mar 202421.7321.9421.5821.6720.936,298,065
15 Mar 202421.6221.9521.4521.8521.111,416,824
14 Mar 202421.7021.8821.4421.5120.783,150,739
13 Mar 202421.7221.8421.5621.6420.904,461,974
12 Mar 202421.8522.0121.6721.8121.061,043,323
11 Mar 202421.9722.0621.8121.8121.073,041,725
08 Mar 202422.0022.2121.6721.7421.002,067,336
07 Mar 202422.2622.3822.0722.2521.491,576,627
06 Mar 202422.2722.3922.1122.3621.601,648,404
05 Mar 202422.0022.2521.9622.2121.46666,999
04 Mar 202422.0522.1221.9822.0721.321,407,455
01 Mar 202422.0222.1621.8521.9421.19693,832
29 Feb 202421.9222.1321.8221.9121.172,835,245
28 Feb 202422.2322.3821.9722.0221.271,388,226
27 Feb 202421.8922.1821.7822.0821.331,191,226
26 Feb 202422.0522.1721.9322.0321.287,593,485
23 Feb 202422.4222.4221.7322.1321.373,679,628
22 Feb 202422.3922.5122.0822.3921.632,591,568
21 Feb 202422.2922.4522.1322.2121.451,072,211
20 Feb 202422.3222.4322.1422.2421.487,852,560
19 Feb 202422.1422.3521.9922.2721.513,972,001
16 Feb 202422.2022.3522.0022.1621.401,352,314
15 Feb 202422.0822.2421.8422.0021.251,999,534
14 Feb 202422.2322.3821.9222.0721.314,309,076
13 Feb 202422.2422.4322.0722.2721.512,342,922
12 Feb 202422.1622.3222.0022.2621.50643,288
09 Feb 202422.1922.3322.0422.1821.432,676,277
08 Feb 202422.3822.5521.3822.1821.421,686,167
07 Feb 202422.5722.8122.3022.3621.602,148,060
06 Feb 202422.6422.7522.4122.4921.721,391,960
05 Feb 202422.6322.8222.4522.6121.84635,873
02 Feb 202422.7922.9422.5922.7021.93324,172
01 Feb 202422.8222.9922.6022.7421.97226,742
31 Jan 202422.8722.9122.5322.6721.891,997,925
30 Jan 202423.0423.2422.8723.0022.21488,203
29 Jan 202423.0823.1822.8922.9122.132,403,636
26 Jan 202422.8823.3922.6622.7922.022,812,297
25 Jan 202423.2923.4323.1223.2422.451,449,654
24 Jan 202423.2323.5423.0223.3122.511,026,330
23 Jan 202423.3623.5023.1323.2222.435,310,455
22 Jan 202423.1323.3322.9423.2522.461,194,611
19 Jan 202422.9223.1022.7523.0722.282,300,192
18 Jan 202422.6822.8922.5122.8422.061,472,818
17 Jan 202422.7322.7822.5122.7521.972,553,258
16 Jan 202422.6022.8422.4722.5921.821,142,709
15 Jan 202422.5722.7222.3622.6621.89442,445
12 Jan 202422.3222.5322.2022.4221.651,617,352
11 Jan 202422.5622.6722.3022.4321.66824,138
10 Jan 202422.4822.6522.3622.5121.75887,618
09 Jan 202422.5122.6822.2922.3021.541,859,528
08 Jan 202422.4522.5622.1822.5321.769,787,940
05 Jan 202422.3622.5822.3722.4421.672,259,320
04 Jan 202422.3622.5422.1522.5421.774,497,233
03 Jan 202422.1122.4121.8322.3221.562,460,601
02 Jan 202421.8222.1121.6121.9721.22764,025
29 Dec 202321.6321.7621.4921.6520.92167,362
28 Dec 202321.6321.6721.5721.6520.91427,323
27 Dec 202321.6921.9221.4221.6620.92561,144
22 Dec 202321.6721.8621.6621.7220.98469,558
21 Dec 202321.6421.8121.4421.6320.90802,631
20 Dec 202321.5521.7021.3521.6620.926,448,469
19 Dec 202321.5721.7121.3621.4720.746,503,387
18 Dec 202321.5821.6421.4221.5220.797,669,693
15 Dec 202321.7322.5521.5621.5820.845,085,933
14 Dec 202322.6722.7221.5221.8321.0916,004,770
13 Dec 202322.7022.9222.4322.5421.774,725,001
12 Dec 202322.8523.0222.6522.8122.032,154,765
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...