UK markets closed

Deutsche Telekom AG (DTE.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
16.04-0.11 (-0.67%)
At close: 5:35PM CET
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
29 Nov 202116.1416.2216.0016.0416.0412,124,516
26 Nov 202116.5616.5716.1416.1516.1515,869,433
25 Nov 202116.9016.9416.7816.8516.855,537,588
24 Nov 202116.9916.9916.7216.8716.8710,930,448
23 Nov 202116.7916.9616.6916.9316.9310,850,643
22 Nov 202116.5916.9316.5516.9116.9111,644,445
19 Nov 202116.7316.7716.3816.4816.4814,198,467
18 Nov 202116.8716.9416.7116.7116.717,607,565
17 Nov 202116.7516.8216.6616.8116.816,598,125
16 Nov 202116.7816.9216.7216.7216.728,170,208
15 Nov 202117.0417.0616.7316.7416.748,606,709
12 Nov 202117.1417.1916.9217.0417.0412,674,711
11 Nov 202116.7216.7916.6416.7016.706,594,176
10 Nov 202116.5716.7216.5416.7216.727,581,151
09 Nov 202116.6216.6616.5316.5416.546,418,958
08 Nov 202116.7716.8116.6016.6016.605,553,701
05 Nov 202116.6516.8616.6416.8316.839,748,005
04 Nov 202116.6916.7316.5716.6116.618,824,001
03 Nov 202116.4416.7416.3016.6416.6413,658,510
02 Nov 202116.2516.4016.2316.3816.387,135,448
01 Nov 202116.1216.3116.1016.2516.256,964,640
29 Oct 202116.0016.0815.6416.0816.0814,141,243
28 Oct 202116.2116.2216.0316.0316.039,470,774
27 Oct 202116.3516.3716.2316.2516.256,366,730
26 Oct 202116.2716.4316.2216.3816.386,910,156
25 Oct 202116.4016.4116.2116.2816.288,624,215
22 Oct 202116.3816.4316.3016.3916.397,832,020
21 Oct 202116.5016.6616.4216.5116.516,202,597
20 Oct 202116.4016.5316.3616.5316.536,545,089
19 Oct 202116.4716.5116.3316.3916.396,478,640
18 Oct 202116.4916.5416.4116.4916.496,120,739
15 Oct 202116.5216.6116.4116.5316.539,202,391
14 Oct 202116.4416.5816.3916.5316.5310,181,989
13 Oct 202116.3716.3916.1716.3816.3812,562,036
12 Oct 202116.5016.6016.2616.3816.3811,559,070
11 Oct 202116.7416.8116.6716.7216.727,031,556
08 Oct 202116.8816.9516.7316.7716.777,846,841
07 Oct 202116.8616.9516.7416.8616.8612,183,317
06 Oct 202116.9016.9716.5716.6616.6627,201,255
05 Oct 202117.3317.6217.2817.6117.615,606,271
04 Oct 202117.2617.5117.2117.3817.384,708,908
01 Oct 202117.2517.4717.1917.3617.365,598,305
30 Sept 202117.6217.6617.4017.4017.409,989,810
29 Sept 202117.3917.5517.3817.5417.546,296,631
28 Sept 202117.5817.7017.3017.3117.316,772,227
27 Sept 202117.5217.7617.5017.5717.575,014,048
24 Sept 202117.6417.6517.4417.4517.454,931,377
23 Sept 202117.5617.6717.4517.6717.677,946,665
22 Sept 202117.2917.4217.2617.4117.414,371,091
21 Sept 202117.0017.3116.9717.2217.227,835,795
20 Sept 202117.1217.1616.8616.9616.9610,135,208
17 Sept 202117.5017.5717.3517.3517.3519,213,953
16 Sept 202117.4417.5317.3717.4217.425,432,500
15 Sept 202117.4117.5417.3517.4017.409,332,839
14 Sept 202117.5017.5517.3717.4217.426,916,830
13 Sept 202117.3917.5517.3917.5217.527,170,322
10 Sept 202117.7417.7417.2617.3417.3412,900,162
09 Sept 202117.9417.9517.6617.7317.736,690,881
08 Sept 202117.8718.0517.7417.9817.989,394,629
07 Sept 202118.4018.4417.8117.9117.9111,395,385
06 Sept 202117.8417.9617.7517.9017.903,067,427
03 Sept 202117.9518.0417.6517.8017.805,976,893
02 Sept 202118.0118.1417.9317.9517.954,090,215
01 Sept 202118.1118.3218.0118.0618.067,961,656
31 Aug 202118.4518.4917.9718.0118.0113,886,491
30 Aug 202118.4818.4818.3018.4018.403,025,744
27 Aug 202118.4218.4918.3818.4718.473,115,172
26 Aug 202118.5618.5818.4018.4418.444,265,841
25 Aug 202118.6118.6518.5418.5818.584,178,896
24 Aug 202118.8418.8418.5118.6118.615,645,615
23 Aug 202118.8518.8918.7218.8218.824,346,660
20 Aug 202118.5618.8318.5418.8118.816,270,847
19 Aug 202118.7618.8218.4518.5718.579,772,510
18 Aug 202118.7518.9218.7518.9218.926,849,642
17 Aug 202118.6018.7518.5518.7518.758,154,614
16 Aug 202118.4918.8218.4518.6018.608,491,250
13 Aug 202118.5018.5918.3018.5518.556,203,694
12 Aug 202118.0218.5617.9418.4018.4013,209,114
11 Aug 202117.9117.9717.8117.9017.905,869,791
10 Aug 202117.8617.9117.7617.8817.884,011,561
09 Aug 202117.6917.8517.6317.8317.834,021,429
06 Aug 202117.5717.7017.5117.6917.694,771,364
05 Aug 202117.4817.6117.4717.5517.553,718,272
04 Aug 202117.6517.7117.5317.5317.535,423,211
03 Aug 202117.4417.6117.4317.6017.604,266,686
02 Aug 202117.5117.5417.2217.4317.438,180,575
30 Jul 202117.5917.6917.4617.5117.519,139,254
29 Jul 202117.8017.8317.6417.6817.685,385,808
28 Jul 202117.8317.8917.7417.8117.815,221,055
27 Jul 202117.8217.9317.7517.8417.846,127,064
26 Jul 202117.8617.8817.7317.8317.834,415,202
23 Jul 202117.7617.9017.6817.8817.886,462,014
22 Jul 202117.9517.9517.6717.6717.678,067,975
21 Jul 202117.6117.9417.5317.8917.897,491,821
20 Jul 202117.7117.8717.4917.5317.538,960,821
19 Jul 202118.2718.3217.5017.5417.5413,197,311
16 Jul 202118.2518.4318.2318.3418.347,000,971
15 Jul 202118.3118.3518.2018.2218.224,622,409
14 Jul 202118.3418.3518.1818.3118.314,918,321
13 Jul 202118.2718.4218.1918.4218.426,544,165
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...