UK markets closed

Deutsche Telekom AG (DTE.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
21.64-0.01 (-0.05%)
As of 08:12AM CEST. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
06 May 202421.6421.6421.6421.6421.642,857
03 May 202421.7521.7621.6421.6521.657,097
02 May 202421.4821.7721.4821.6721.677,029
30 Apr 202421.7221.7821.4921.5421.5411,132
29 Apr 202421.8921.8921.7321.7321.7332,525
26 Apr 202421.6821.8721.6421.8521.8522,812
25 Apr 202421.7021.9921.5521.7321.7312,867
24 Apr 202421.8021.8621.7221.8021.805,073
23 Apr 202421.6121.8421.6121.8421.8445,094
22 Apr 202421.2521.6421.2121.6221.627,123
19 Apr 202420.7121.2120.7021.1421.1424,225
18 Apr 202420.8521.0120.8520.9420.944,676
17 Apr 202420.7721.0220.7320.8820.8815,816
16 Apr 202420.9921.2120.7520.9020.9032,630
15 Apr 202421.1721.2521.0121.0421.0424,636
12 Apr 202421.3421.4721.0021.0021.0033,545
11 Apr 202421.9521.9621.1621.3021.3026,917
11 Apr 20240.77 Dividend
10 Apr 202422.2722.6722.2322.6021.8322,149
09 Apr 202422.0622.2422.0022.2421.4829,206
08 Apr 202422.1322.1521.9522.0221.2718,209
05 Apr 202422.2422.2421.9021.9021.1529,525
04 Apr 202422.2922.3922.2522.2921.5310,833
03 Apr 202422.4322.5122.2022.2821.5212,998
02 Apr 202422.5022.6322.3322.3721.6138,630
28 Mar 202422.3522.5922.3522.4621.6933,577
27 Mar 202422.2322.5122.1922.5021.7320,120
26 Mar 202422.0222.2522.0222.2321.4714,427
25 Mar 202421.9722.1121.9222.0821.3214,942
22 Mar 202421.9222.0721.8521.8621.1212,365
21 Mar 202422.0022.0221.9121.9821.2321,061
20 Mar 202421.9122.0021.8122.0021.2511,812
19 Mar 202421.6321.9521.6321.9221.1718,464
18 Mar 202421.9421.9421.6221.7020.9631,924
15 Mar 202421.5021.9521.5021.8221.089,622
14 Mar 202421.6921.7121.4521.5820.8419,089
13 Mar 202421.7521.7921.5621.5620.8212,974
12 Mar 202421.8621.9521.7221.8021.067,647
11 Mar 202421.8522.0521.7821.8321.089,840
08 Mar 202422.0922.1421.7121.8921.1413,220
07 Mar 202422.2822.2822.0522.1421.3910,834
06 Mar 202422.2222.3722.1922.2421.4821,537
05 Mar 202421.9922.2721.9822.2721.517,493
04 Mar 202422.0022.1022.0022.0521.3021,151
01 Mar 202422.0722.1421.9422.1021.3516,455
29 Feb 202422.0022.1021.9122.0021.2515,174
28 Feb 202422.1722.2321.9521.9821.2319,630
27 Feb 202422.0822.1721.9722.1621.4023,140
26 Feb 202422.0022.1421.9522.0321.2816,912
23 Feb 202422.4922.4921.7522.1421.3854,053
22 Feb 202422.2522.4922.2522.4721.7012,063
21 Feb 202422.2622.3022.1722.1721.428,596
20 Feb 202422.3822.3822.1622.2521.507,191
19 Feb 202422.1422.3522.1422.3321.569,500
16 Feb 202422.0922.2822.0922.2221.469,058
15 Feb 202422.1622.1821.9222.1421.3915,012
14 Feb 202422.2022.2321.9522.0621.3013,985
13 Feb 202422.1722.4122.1722.2421.4813,125
12 Feb 202422.1222.3022.1222.3021.545,671
09 Feb 202422.1922.2322.0822.2321.477,465
08 Feb 202422.3222.3822.0822.1721.4116,666
07 Feb 202422.6722.7122.2722.4021.6414,347
06 Feb 202422.5922.6722.4122.6621.8827,536
05 Feb 202422.6022.6822.5922.6021.8315,058
02 Feb 202422.8022.8522.6222.6621.896,181
01 Feb 202422.9122.9122.7122.7722.004,016
31 Jan 202422.8822.8822.5922.7321.9538,835
30 Jan 202423.0523.0722.8722.8722.095,011
29 Jan 202422.9823.0922.9123.0522.2611,331
26 Jan 202422.9623.1022.7122.9022.1225,572
25 Jan 202423.2323.2823.1123.2522.4514,442
24 Jan 202423.2823.3823.2023.2922.507,627
23 Jan 202423.2823.3523.2023.2222.4314,923
22 Jan 202423.0523.3323.0523.2522.4620,397
19 Jan 202422.9223.0922.8823.0722.2834,671
18 Jan 202422.7322.8822.6422.8522.084,417
17 Jan 202422.5922.7622.5822.7021.9310,423
16 Jan 202422.6022.8422.5522.7621.9915,609
15 Jan 202422.4922.6822.4922.6021.8318,739
12 Jan 202422.3922.5122.3222.4921.724,453
11 Jan 202422.5222.5622.3222.3421.5826,565
10 Jan 202422.5222.6122.4122.5521.787,929
09 Jan 202422.5322.5722.3522.5521.7814,125
08 Jan 202422.4022.5522.2422.5321.7610,097
05 Jan 202422.3222.5722.3222.4321.6720,563
04 Jan 202422.3022.5322.2922.4521.6916,556
03 Jan 202421.9622.4021.9322.3321.5633,234
02 Jan 202421.6822.1021.6822.0221.2740,604
29 Dec 202321.5621.7121.5621.6720.945,046
28 Dec 202321.6421.6721.5621.5820.858,990
27 Dec 202321.7621.7621.5821.6120.8812,893
22 Dec 202321.6721.8121.6721.7320.993,380
21 Dec 202321.6721.6721.5521.6720.937,801
20 Dec 202321.4221.6821.4221.6320.896,633
19 Dec 202321.5421.6021.3621.5620.8342,634
18 Dec 202321.5221.5821.4321.5020.7719,789
15 Dec 202321.7021.8921.5621.5920.857,196
14 Dec 202322.6822.6821.5521.7521.0143,254
13 Dec 202322.8122.8122.4322.5421.7744,806
12 Dec 202322.7722.8622.7322.7922.0128,083
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...