UK markets close in 6 hours 50 minutes

Telekom Austria AG (0NKL.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
6.02-0.03 (-0.50%)
As of 05:59PM BST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 2024------
30 Apr 20248.048.047.988.048.04376
29 Apr 20248.028.048.018.028.021,031
26 Apr 20248.008.047.988.028.024,678
25 Apr 20248.008.007.908.008.0010,922
24 Apr 20248.018.037.968.008.00339
23 Apr 20247.948.007.957.997.99402
22 Apr 20247.977.997.927.977.971,058
19 Apr 20247.937.957.907.907.9012,835
18 Apr 20247.867.917.837.897.8923,069
17 Apr 20247.897.907.837.907.9014,065
16 Apr 20248.018.027.867.867.866,848
15 Apr 20247.807.857.787.857.854,289
12 Apr 20247.797.827.787.827.822,738
11 Apr 20247.787.807.757.787.7810,861
10 Apr 20247.767.767.717.737.73134,109
09 Apr 20247.787.777.737.757.7514,513
08 Apr 20247.747.767.717.747.7418,953
05 Apr 20247.787.757.727.737.7378,619
04 Apr 20247.777.797.737.737.733,295
03 Apr 20247.797.817.757.767.761,491
02 Apr 20247.737.767.717.737.733,287
28 Mar 20247.737.757.747.757.754,987
27 Mar 20247.767.777.737.737.734,940
26 Mar 20247.727.747.727.737.734,415
25 Mar 20247.677.737.687.737.73922
22 Mar 20247.697.737.677.707.703,199
21 Mar 20247.647.697.627.657.656,106
20 Mar 20247.727.727.607.627.6216,083
19 Mar 20247.637.667.557.627.6216,110
18 Mar 20247.747.727.607.617.6116,894
15 Mar 20247.647.657.657.657.6520
14 Mar 20247.607.677.597.597.5962,639
13 Mar 20247.577.607.567.607.6085,082
12 Mar 20247.537.557.557.557.5586,786
11 Mar 20247.617.647.547.607.6051,610
08 Mar 20247.627.647.567.567.56458
07 Mar 20247.577.607.497.607.6060,789
06 Mar 20247.577.587.547.547.5443,622
05 Mar 20247.497.557.497.527.523,442
04 Mar 20247.517.527.467.477.4740,254
01 Mar 20247.427.487.417.427.4224,988
29 Feb 20247.537.547.347.347.34264,877
28 Feb 20247.667.727.547.547.5412,683
27 Feb 20247.727.707.627.677.676,203
26 Feb 20247.927.987.727.987.986,905
23 Feb 20247.957.987.917.957.9512,290
22 Feb 20248.028.047.927.947.943,217
21 Feb 20248.078.107.978.068.067,344
20 Feb 20247.948.107.957.977.972,193
19 Feb 20247.827.967.877.957.951,036
16 Feb 20247.897.917.817.837.831,025
15 Feb 20247.937.997.887.907.906,905
14 Feb 20247.978.007.937.937.935,638
13 Feb 20247.957.997.947.967.9613,653
12 Feb 20247.977.987.937.937.9314,435
09 Feb 20247.967.987.887.917.9112,770
08 Feb 20248.028.047.958.008.0010,436
07 Feb 20248.058.088.038.088.0815
06 Feb 20248.038.067.998.068.062,066
05 Feb 20248.058.088.008.028.0214,132
02 Feb 20248.028.057.997.997.9936
01 Feb 20248.038.098.048.048.04125
31 Jan 20247.998.067.908.068.062,373
30 Jan 20247.978.037.977.977.975,271
29 Jan 20247.887.997.897.977.971,637
26 Jan 20247.987.997.837.927.925,950
25 Jan 20248.038.077.968.068.0619,427
24 Jan 20248.108.108.028.028.022,354
23 Jan 20248.098.128.088.088.083,564
22 Jan 20248.078.118.028.108.102,536
19 Jan 20247.998.067.998.048.0413,550
18 Jan 20248.028.107.998.008.0012,190
17 Jan 20248.028.078.008.048.049,042
16 Jan 20248.098.137.988.008.0010,295
15 Jan 20247.998.138.008.108.104,004
12 Jan 20247.957.997.937.997.9911,909
11 Jan 20247.947.967.897.927.9214,357
10 Jan 20247.887.957.867.917.9111,726
09 Jan 20247.887.917.867.887.889,713
08 Jan 20247.797.897.827.867.8622,230
05 Jan 20247.897.927.757.827.8226,466
04 Jan 20247.887.957.807.957.9523,246
03 Jan 20247.807.887.817.887.8836,144
02 Jan 20247.687.837.697.837.837,746
29 Dec 20237.607.677.607.677.6793,811
28 Dec 20237.557.657.537.627.62169,758
27 Dec 20237.647.667.557.587.585,929
22 Dec 20237.597.657.547.647.64124,209
21 Dec 20237.537.637.577.607.6085,437
20 Dec 20237.447.597.487.557.55133,611
19 Dec 20237.517.527.387.487.4827,717
18 Dec 20237.557.597.487.547.5420,542
15 Dec 20237.567.627.457.597.5911,002
14 Dec 20237.667.677.507.537.5319,091
13 Dec 20237.697.697.637.667.6616,887
12 Dec 20237.597.687.577.677.6745,455
11 Dec 20237.617.777.557.667.6629,885
08 Dec 20237.597.657.527.627.6232,514
07 Dec 20237.457.547.467.547.54350
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...