DTE.DE - Deutsche Telekom AG

XETRA - XETRA Delayed price. Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
23 Jul 201914.7614.8414.7014.7414.749,428,169
22 Jul 201914.6414.7014.5914.7014.706,956,324
19 Jul 201914.7914.8214.5914.6814.688,969,422
18 Jul 201914.7314.9414.6914.7714.778,602,685
17 Jul 201914.9514.9614.8414.8714.878,037,530
16 Jul 201915.0415.0914.9015.0015.006,519,827
15 Jul 201915.2015.2515.0515.0615.067,474,913
12 Jul 201915.3115.3415.1815.2515.257,287,245
11 Jul 201915.4115.4315.2715.3115.317,086,897
10 Jul 201915.4515.4615.3515.4115.416,786,763
09 Jul 201915.4315.5615.4215.4615.466,123,315
08 Jul 201915.4015.5215.4015.4515.454,254,295
05 Jul 201915.5515.6515.4115.4615.466,434,241
04 Jul 201915.4115.5315.3815.5215.525,272,942
03 Jul 201915.2615.4215.2515.3715.375,455,949
02 Jul 201915.2815.3215.1815.2315.236,722,570
01 Jul 201915.3415.3415.1915.2415.247,211,126
28 Jun 201915.1615.2315.0915.2115.218,940,974
27 Jun 201915.2715.2715.1115.1715.176,739,247
26 Jun 201915.2715.3615.2415.2715.275,707,759
25 Jun 201915.3115.3815.2415.3615.365,707,353
24 Jun 201915.4315.4315.3115.3615.366,504,240
21 Jun 201915.4515.5215.3415.4115.4124,196,070
20 Jun 201915.5615.5815.4415.4515.4511,169,151
19 Jun 201915.6315.6415.4315.5215.528,512,190
18 Jun 201915.4315.7115.3315.5815.5814,795,956
17 Jun 201915.3915.4615.3315.3515.356,765,121
14 Jun 201915.3915.4115.3115.3915.397,049,267
13 Jun 201915.5015.6315.4115.4615.469,027,022
12 Jun 201915.2815.5015.2615.4715.478,735,565
11 Jun 201915.4515.4515.2915.3315.3311,893,898
07 Jun 201915.3515.4215.2615.3915.398,324,232
06 Jun 201915.2915.4015.2615.3515.358,052,222
05 Jun 201915.2315.3215.1915.3015.307,424,557
04 Jun 201915.1615.3415.1115.2315.2310,574,809
03 Jun 201915.0915.2215.0315.2215.228,863,512
31 May 201915.1215.2015.1115.1115.1110,839,736
30 May 201915.1615.2715.0715.2015.205,196,557
29 May 201915.1415.2415.1215.1615.1610,324,199
28 May 201915.1915.2615.0715.2615.2626,377,323
27 May 201915.0915.2715.0915.2215.224,273,897
24 May 201915.0815.2315.0415.0715.078,843,188
23 May 201914.9515.0714.8915.0515.0512,697,835
22 May 201915.0715.1714.9015.0915.0912,737,061
21 May 201915.3015.4015.1215.1215.1215,102,277
20 May 201915.2115.4115.1615.2915.2917,377,610
17 May 201915.1315.2615.1015.2115.2112,572,653
16 May 201914.8115.2114.8115.2115.2113,779,860
15 May 201914.8014.8714.7014.8714.8710,856,766
14 May 201914.7114.8714.6314.8714.8711,059,359
13 May 201914.8914.9114.5614.6414.6413,031,794
10 May 201914.8915.0214.8714.9114.9112,181,383
09 May 201914.9315.0314.8314.8514.8510,019,683
08 May 201914.8515.0314.8514.9314.939,134,555
07 May 201914.9315.1014.8514.8614.8612,981,821
06 May 201914.8014.9314.8014.8914.897,237,811
03 May 201914.9214.9914.8914.9214.927,737,729
02 May 201914.8915.0314.8814.9914.998,689,765
30 Apr 201914.9414.9514.8514.9114.9110,510,424
29 Apr 201914.9514.9614.8914.9514.955,866,035
26 Apr 201914.9515.0314.8814.9614.968,119,750
25 Apr 201914.7714.9214.7414.9214.927,105,341
24 Apr 201914.9014.9514.7514.8214.8211,872,346
23 Apr 201914.8815.0414.8715.0015.009,865,756
18 Apr 201914.7514.9014.7414.8914.8918,453,854
17 Apr 201914.8314.8514.5514.7814.7815,716,992
16 Apr 201914.9715.0414.9514.9514.959,478,214
15 Apr 201914.8214.9514.8214.9514.958,114,073
12 Apr 201914.8614.9014.8014.8314.839,280,688
11 Apr 201914.9314.9514.7314.8614.8610,990,414
10 Apr 201914.9915.0514.9314.9314.938,475,054
09 Apr 201914.9815.0214.9314.9714.977,610,680
08 Apr 201915.0015.0814.9514.9714.978,205,601
05 Apr 201915.0815.0914.9114.9814.9810,753,810
04 Apr 201914.9415.0514.8915.0515.0510,102,252
03 Apr 201914.8814.9514.8214.9514.9511,751,095
02 Apr 201914.8614.8614.7714.8214.829,258,529
01 Apr 201914.8514.9014.7214.8314.8312,465,810
29 Mar 201914.8014.9114.6514.8014.8015,964,412
29 Mar 20190.7 Dividend
28 Mar 201915.6115.7115.5315.5314.8315,271,969
27 Mar 201915.6015.7215.4115.6414.9312,612,504
26 Mar 201915.5515.7015.4515.6414.939,518,525
25 Mar 201915.6415.7815.5215.5514.8510,622,857
22 Mar 201915.8315.8815.6515.6514.9415,556,560
21 Mar 201915.6315.8415.6115.8015.0911,581,029
20 Mar 201915.7315.7615.5915.6614.9611,272,979
19 Mar 201915.7015.8415.6115.6914.9812,824,510
18 Mar 201915.4415.7015.4315.6514.9414,489,336
15 Mar 201915.2015.4715.1615.4614.7633,664,034
14 Mar 201915.1515.2715.1115.1914.519,465,979
13 Mar 201915.0115.1215.0015.1114.4310,710,337
12 Mar 201915.0015.0114.8415.0114.339,673,788
11 Mar 201914.9014.9814.8814.9714.298,673,470
08 Mar 201914.8515.0014.8214.8614.1912,362,859
07 Mar 201914.6914.9514.6814.8714.2014,003,412
06 Mar 201914.6914.7814.6414.6914.028,297,786
05 Mar 201914.5914.7914.5614.6914.0311,026,909
04 Mar 201914.6014.6614.5614.5913.938,500,642
01 Mar 201914.5214.6414.4014.5213.8711,061,934
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes