Telekom Austria AG (TA1.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | - |
| 25 Apr 2024 | 7.94 | 8.00 | 7.94 | 8.00 | 8.00 | 27,377 |
| 24 Apr 2024 | 8.03 | 8.03 | 7.88 | 7.88 | 7.88 | 1,058 |
| 23 Apr 2024 | 7.96 | 8.00 | 7.96 | 8.00 | 8.00 | 1,000 |
| 22 Apr 2024 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | - |
| 19 Apr 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
| 18 Apr 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
| 17 Apr 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
| 16 Apr 2024 | 7.96 | 7.97 | 7.80 | 7.90 | 7.90 | 9,009 |
| 15 Apr 2024 | 7.84 | 7.85 | 7.84 | 7.85 | 7.85 | 140 |
| 12 Apr 2024 | 7.80 | 7.94 | 7.80 | 7.94 | 7.94 | 795 |
| 11 Apr 2024 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | - |
| 10 Apr 2024 | 7.74 | 7.75 | 7.69 | 7.69 | 7.69 | 1,295 |
| 09 Apr 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
| 08 Apr 2024 | 7.76 | 7.76 | 7.69 | 7.69 | 7.69 | 375 |
| 05 Apr 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
| 04 Apr 2024 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | - |
| 03 Apr 2024 | 7.82 | 7.82 | 7.75 | 7.75 | 7.75 | 500 |
| 02 Apr 2024 | 7.70 | 7.75 | 7.70 | 7.75 | 7.75 | 260 |
| 28 Mar 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
| 27 Mar 2024 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | - |
| 26 Mar 2024 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | - |
| 25 Mar 2024 | 7.70 | 7.74 | 7.70 | 7.74 | 7.74 | 500 |
| 22 Mar 2024 | 7.65 | 7.70 | 7.65 | 7.70 | 7.70 | 90 |
| 21 Mar 2024 | 7.61 | 7.66 | 7.61 | 7.66 | 7.66 | 600 |
| 20 Mar 2024 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | - |
| 19 Mar 2024 | 7.62 | 7.66 | 7.62 | 7.66 | 7.66 | 10 |
| 18 Mar 2024 | 7.64 | 7.64 | 7.48 | 7.48 | 7.48 | 2,641 |
| 15 Mar 2024 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | - |
| 14 Mar 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
| 13 Mar 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
| 12 Mar 2024 | 7.59 | 7.60 | 7.59 | 7.60 | 7.60 | 1,325 |
| 11 Mar 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
| 08 Mar 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
| 07 Mar 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
| 06 Mar 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - |
| 05 Mar 2024 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | - |
| 04 Mar 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| 01 Mar 2024 | 7.50 | 7.50 | 7.46 | 7.46 | 7.46 | 2,500 |
| 29 Feb 2024 | 7.54 | 7.55 | 7.34 | 7.34 | 7.34 | 1,056 |
| 28 Feb 2024 | 7.56 | 7.56 | 7.54 | 7.54 | 7.54 | 405 |
| 27 Feb 2024 | 7.66 | 7.67 | 7.66 | 7.67 | 7.67 | 3,000 |
| 26 Feb 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 2,500 |
| 23 Feb 2024 | 7.97 | 7.97 | 7.93 | 7.93 | 7.93 | 5 |
| 22 Feb 2024 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | - |
| 21 Feb 2024 | 8.05 | 8.05 | 7.97 | 7.97 | 7.97 | 285 |
| 20 Feb 2024 | 8.07 | 8.13 | 8.02 | 8.13 | 8.13 | 720 |
| 19 Feb 2024 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | - |
| 16 Feb 2024 | 7.78 | 7.86 | 7.78 | 7.86 | 7.86 | 92 |
| 15 Feb 2024 | 7.96 | 7.96 | 7.84 | 7.91 | 7.91 | 3,000 |
| 14 Feb 2024 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | - |
| 13 Feb 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| 12 Feb 2024 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | - |
| 09 Feb 2024 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | - |
| 08 Feb 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
| 07 Feb 2024 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | - |
| 06 Feb 2024 | 7.99 | 8.07 | 7.99 | 8.07 | 8.07 | 329 |
| 05 Feb 2024 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | - |
| 02 Feb 2024 | 8.01 | 8.04 | 8.00 | 8.00 | 8.00 | 1,255 |
| 01 Feb 2024 | 8.08 | 8.08 | 7.92 | 7.92 | 7.92 | 4 |
| 31 Jan 2024 | 7.95 | 8.18 | 7.89 | 8.18 | 8.18 | 4,632 |
| 30 Jan 2024 | 7.96 | 7.97 | 7.96 | 7.97 | 7.97 | 500 |
| 29 Jan 2024 | 7.94 | 8.00 | 7.94 | 8.00 | 8.00 | 248 |
| 26 Jan 2024 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | 1,000 |
| 25 Jan 2024 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | - |
| 24 Jan 2024 | 8.06 | 8.06 | 8.02 | 8.02 | 8.02 | 500 |
| 23 Jan 2024 | 8.12 | 8.12 | 8.08 | 8.08 | 8.08 | 120 |
| 22 Jan 2024 | 8.09 | 8.10 | 8.09 | 8.10 | 8.10 | 463 |
| 19 Jan 2024 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | - |
| 18 Jan 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| 17 Jan 2024 | 8.04 | 8.04 | 7.93 | 8.04 | 8.04 | 665 |
| 16 Jan 2024 | 8.09 | 8.09 | 8.06 | 8.07 | 8.07 | 1,033 |
| 15 Jan 2024 | 7.98 | 8.14 | 7.98 | 8.14 | 8.14 | 1,350 |
| 12 Jan 2024 | 7.96 | 7.96 | 7.94 | 7.94 | 7.94 | 10 |
| 11 Jan 2024 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | - |
| 10 Jan 2024 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | - |
| 09 Jan 2024 | 7.89 | 7.89 | 7.87 | 7.87 | 7.87 | 100 |
| 08 Jan 2024 | 7.90 | 7.90 | 7.79 | 7.85 | 7.85 | 1,278 |
| 05 Jan 2024 | 7.80 | 7.82 | 7.79 | 7.80 | 7.80 | 2,239 |
| 04 Jan 2024 | 7.84 | 7.91 | 7.84 | 7.91 | 7.91 | 1,048 |
| 03 Jan 2024 | 7.85 | 7.88 | 7.85 | 7.88 | 7.88 | 1,500 |
| 02 Jan 2024 | 7.68 | 7.83 | 7.67 | 7.83 | 7.83 | 3,348 |
| 29 Dec 2023 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | - |
| 28 Dec 2023 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | - |
| 27 Dec 2023 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | - |
| 22 Dec 2023 | 7.66 | 7.66 | 7.62 | 7.64 | 7.64 | 5,000 |
| 21 Dec 2023 | 7.55 | 7.64 | 7.52 | 7.60 | 7.60 | 2,089 |
| 20 Dec 2023 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - |
| 19 Dec 2023 | 7.53 | 7.53 | 7.48 | 7.48 | 7.48 | 160 |
| 18 Dec 2023 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| 15 Dec 2023 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | - |
| 14 Dec 2023 | 7.56 | 7.56 | 7.41 | 7.41 | 7.41 | 1,635 |
| 13 Dec 2023 | 7.62 | 7.66 | 7.58 | 7.63 | 7.63 | 7,614 |
| 12 Dec 2023 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | - |
| 11 Dec 2023 | 7.57 | 7.73 | 7.57 | 7.66 | 7.66 | 5,255 |
| 08 Dec 2023 | 7.51 | 7.62 | 7.50 | 7.62 | 7.62 | 1,879 |
| 07 Dec 2023 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - |
| 06 Dec 2023 | 7.45 | 7.46 | 7.45 | 7.46 | 7.46 | 800 |
| 05 Dec 2023 | 7.40 | 7.40 | 7.33 | 7.33 | 7.33 | 271 |
| 04 Dec 2023 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | - |
| *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.