Deutsche Telekom AG (DTE.PR)
Prague - Prague Delayed price. Currency in CZK
Add to watchlist
As of 11:08AM CEST. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CZKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 552.00 | 552.00 | 545.20 | 545.20 | 545.20 | 9 |
| 20 May 2024 | 545.20 | 545.20 | 545.20 | 545.20 | 545.20 | - |
| 17 May 2024 | 544.90 | 545.20 | 544.80 | 545.20 | 545.20 | 211 |
| 16 May 2024 | 547.40 | 547.40 | 547.40 | 547.40 | 547.40 | 300 |
| 15 May 2024 | 549.80 | 549.80 | 545.60 | 545.60 | 545.60 | 27 |
| 14 May 2024 | 546.70 | 546.70 | 546.70 | 546.70 | 546.70 | - |
| 13 May 2024 | 546.70 | 546.70 | 546.70 | 546.70 | 546.70 | 1 |
| 10 May 2024 | 544.30 | 544.30 | 544.30 | 544.30 | 544.30 | - |
| 09 May 2024 | 544.30 | 544.30 | 544.30 | 544.30 | 544.30 | - |
| 07 May 2024 | 547.40 | 547.70 | 544.30 | 544.30 | 544.30 | 21 |
| 06 May 2024 | 545.40 | 545.40 | 545.40 | 545.40 | 545.40 | 56 |
| 03 May 2024 | 545.00 | 545.00 | 545.00 | 545.00 | 545.00 | 10 |
| 02 May 2024 | 541.80 | 541.80 | 541.80 | 541.80 | 541.80 | 1 |
| 30 Apr 2024 | 537.80 | 537.80 | 537.80 | 537.80 | 537.80 | - |
| 29 Apr 2024 | 537.80 | 537.80 | 537.80 | 537.80 | 537.80 | - |
| 26 Apr 2024 | 537.80 | 537.80 | 537.80 | 537.80 | 537.80 | - |
| 25 Apr 2024 | 537.80 | 537.80 | 537.80 | 537.80 | 537.80 | - |
| 24 Apr 2024 | 537.80 | 537.80 | 537.80 | 537.80 | 537.80 | - |
| 23 Apr 2024 | 537.80 | 537.80 | 537.80 | 537.80 | 537.80 | - |
| 22 Apr 2024 | 537.80 | 537.80 | 537.80 | 537.80 | 537.80 | - |
| 19 Apr 2024 | 534.00 | 537.80 | 534.00 | 537.80 | 537.80 | 2 |
| 18 Apr 2024 | 529.70 | 529.70 | 529.70 | 529.70 | 529.70 | - |
| 17 Apr 2024 | 529.70 | 529.70 | 529.70 | 529.70 | 529.70 | 11 |
| 16 Apr 2024 | 535.00 | 535.00 | 532.70 | 532.70 | 532.70 | 400 |
| 15 Apr 2024 | 540.60 | 540.60 | 540.60 | 540.60 | 540.60 | - |
| 12 Apr 2024 | 545.60 | 545.60 | 540.60 | 540.60 | 540.60 | 25 |
| 11 Apr 2024 | 558.20 | 558.20 | 558.20 | 558.20 | 558.20 | 1 |
| 11 Apr 2024 | 0.77 Dividend | |||||
| 10 Apr 2024 | 559.20 | 559.20 | 559.20 | 559.20 | 558.43 | - |
| 09 Apr 2024 | 559.20 | 559.20 | 559.20 | 559.20 | 558.43 | - |
| 08 Apr 2024 | 559.20 | 559.20 | 559.20 | 559.20 | 558.43 | - |
| 05 Apr 2024 | 559.20 | 559.20 | 559.20 | 559.20 | 558.43 | 3 |
| 04 Apr 2024 | 573.10 | 573.10 | 573.10 | 573.10 | 572.31 | - |
| 03 Apr 2024 | 573.10 | 573.10 | 573.10 | 573.10 | 572.31 | - |
| 02 Apr 2024 | 573.10 | 573.10 | 573.10 | 573.10 | 572.31 | 18 |
| 28 Mar 2024 | 563.00 | 563.00 | 563.00 | 563.00 | 562.22 | - |
| 27 Mar 2024 | 563.00 | 563.00 | 563.00 | 563.00 | 562.22 | 89 |
| 26 Mar 2024 | 555.00 | 555.00 | 555.00 | 555.00 | 554.24 | - |
| 25 Mar 2024 | 555.00 | 555.00 | 555.00 | 555.00 | 554.24 | - |
| 22 Mar 2024 | 558.20 | 558.20 | 555.00 | 555.00 | 554.24 | 480 |
| 21 Mar 2024 | 553.80 | 553.80 | 553.80 | 553.80 | 553.04 | - |
| 20 Mar 2024 | 553.80 | 553.80 | 553.80 | 553.80 | 553.04 | - |
| 19 Mar 2024 | 545.70 | 553.80 | 545.70 | 553.80 | 553.04 | 20 |
| 18 Mar 2024 | 539.70 | 539.70 | 539.70 | 539.70 | 538.96 | 44 |
| 15 Mar 2024 | 549.80 | 549.80 | 549.80 | 549.80 | 549.04 | - |
| 14 Mar 2024 | 549.80 | 549.80 | 549.80 | 549.80 | 549.04 | - |
| 13 Mar 2024 | 549.60 | 551.00 | 549.60 | 549.80 | 549.04 | 103 |
| 12 Mar 2024 | 560.00 | 560.00 | 560.00 | 560.00 | 559.23 | 15 |
| 11 Mar 2024 | 559.50 | 559.50 | 557.50 | 557.50 | 556.73 | 42 |
| 08 Mar 2024 | 556.90 | 556.90 | 554.60 | 556.70 | 555.93 | 75 |
| 07 Mar 2024 | 582.00 | 582.00 | 582.00 | 582.00 | 581.20 | 5 |
| 06 Mar 2024 | 569.00 | 569.00 | 569.00 | 569.00 | 568.22 | 10 |
| 05 Mar 2024 | 560.00 | 563.40 | 560.00 | 563.40 | 562.62 | 6 |
| 04 Mar 2024 | 561.60 | 561.60 | 561.60 | 561.60 | 560.83 | - |
| 01 Mar 2024 | 561.60 | 561.60 | 561.60 | 561.60 | 560.83 | 10 |
| 29 Feb 2024 | 558.40 | 558.40 | 558.40 | 558.40 | 557.63 | - |
| 28 Feb 2024 | 558.40 | 558.40 | 558.40 | 558.40 | 557.63 | - |
| 27 Feb 2024 | 558.40 | 558.40 | 558.40 | 558.40 | 557.63 | 8 |
| 26 Feb 2024 | 561.30 | 561.30 | 561.30 | 561.30 | 560.53 | 19 |
| 23 Feb 2024 | 560.10 | 560.10 | 559.10 | 559.10 | 558.33 | 21 |
| 22 Feb 2024 | 561.40 | 561.40 | 561.40 | 561.40 | 560.63 | - |
| 21 Feb 2024 | 561.40 | 561.40 | 561.40 | 561.40 | 560.63 | - |
| 20 Feb 2024 | 563.40 | 567.30 | 561.40 | 561.40 | 560.63 | 104 |
| 19 Feb 2024 | 567.60 | 567.60 | 567.60 | 567.60 | 566.82 | 25 |
| 16 Feb 2024 | 568.30 | 568.30 | 568.30 | 568.30 | 567.52 | - |
| 15 Feb 2024 | 568.30 | 568.30 | 568.30 | 568.30 | 567.52 | - |
| 14 Feb 2024 | 568.30 | 568.30 | 568.30 | 568.30 | 567.52 | - |
| 13 Feb 2024 | 568.30 | 568.30 | 568.30 | 568.30 | 567.52 | - |
| 12 Feb 2024 | 568.30 | 568.30 | 568.30 | 568.30 | 567.52 | - |
| 09 Feb 2024 | 568.30 | 568.30 | 568.30 | 568.30 | 567.52 | - |
| 08 Feb 2024 | 568.30 | 568.30 | 568.30 | 568.30 | 567.52 | - |
| 07 Feb 2024 | 568.30 | 568.30 | 568.30 | 568.30 | 567.52 | 6 |
| 06 Feb 2024 | 568.30 | 568.30 | 568.30 | 568.30 | 567.52 | 40 |
| 05 Feb 2024 | 568.30 | 568.30 | 568.30 | 568.30 | 567.52 | 2 |
| 02 Feb 2024 | 573.00 | 573.00 | 573.00 | 573.00 | 572.21 | 1 |
| 01 Feb 2024 | 569.80 | 569.80 | 569.80 | 569.80 | 569.02 | 3 |
| 31 Jan 2024 | 562.10 | 562.10 | 562.10 | 562.10 | 561.33 | 1 |
| 30 Jan 2024 | 582.80 | 582.80 | 582.80 | 582.80 | 582.00 | 20 |
| 29 Jan 2024 | 582.80 | 582.80 | 582.80 | 582.80 | 582.00 | - |
| 26 Jan 2024 | 582.80 | 582.80 | 582.80 | 582.80 | 582.00 | 2 |
| 25 Jan 2024 | 582.80 | 582.80 | 582.80 | 582.80 | 582.00 | - |
| 24 Jan 2024 | 582.80 | 582.80 | 582.80 | 582.80 | 582.00 | 44 |
| 23 Jan 2024 | 568.00 | 568.00 | 568.00 | 568.00 | 567.22 | - |
| 22 Jan 2024 | 568.00 | 568.00 | 568.00 | 568.00 | 567.22 | - |
| 19 Jan 2024 | 568.00 | 568.00 | 568.00 | 568.00 | 567.22 | 40 |
| 18 Jan 2024 | 568.00 | 568.00 | 568.00 | 568.00 | 567.22 | 31 |
| 17 Jan 2024 | 565.20 | 565.20 | 562.70 | 562.70 | 561.93 | 37 |
| 16 Jan 2024 | 558.00 | 558.00 | 558.00 | 558.00 | 557.23 | 1 |
| 15 Jan 2024 | 558.00 | 558.00 | 558.00 | 558.00 | 557.23 | - |
| 12 Jan 2024 | 558.00 | 558.00 | 558.00 | 558.00 | 557.23 | - |
| 11 Jan 2024 | 558.00 | 558.00 | 558.00 | 558.00 | 557.23 | 1 |
| 10 Jan 2024 | 558.00 | 558.00 | 558.00 | 558.00 | 557.23 | 1 |
| 09 Jan 2024 | 550.10 | 550.10 | 550.10 | 550.10 | 549.34 | 70 |
| 08 Jan 2024 | 555.10 | 555.10 | 555.10 | 555.10 | 554.34 | 45 |
| 05 Jan 2024 | 555.10 | 555.10 | 555.10 | 555.10 | 554.34 | 4 |
| 04 Jan 2024 | 555.80 | 555.80 | 554.60 | 554.60 | 553.84 | 25 |
| 03 Jan 2024 | 543.10 | 543.10 | 543.10 | 543.10 | 542.35 | 10 |
| 02 Jan 2024 | 525.00 | 546.20 | 525.00 | 546.20 | 545.45 | 130 |
| 29 Dec 2023 | 539.70 | 539.70 | 539.70 | 539.70 | 538.96 | 20 |
| 28 Dec 2023 | 537.00 | 537.00 | 537.00 | 537.00 | 536.26 | 8 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.