UK markets closed

Telekom Austria Aktiengesellschaft (TA1.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
8.10+0.08 (+1.00%)
At close: 09:49PM CEST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20248.098.108.098.108.10-
02 May 20248.028.028.028.028.02-
30 Apr 20247.967.967.967.967.96-
29 Apr 20247.997.997.957.957.95-
26 Apr 20248.008.007.967.967.96-
25 Apr 20247.937.957.937.957.95-
24 Apr 20247.957.957.947.947.94-
23 Apr 20247.927.957.927.957.95-
22 Apr 20247.937.947.937.947.94-
19 Apr 20247.917.917.817.817.81-
18 Apr 20247.807.847.807.847.841,000
17 Apr 20247.807.837.807.837.83-
16 Apr 20247.997.997.817.817.81200
15 Apr 20247.757.807.757.807.80100
12 Apr 20247.757.757.757.757.75-
11 Apr 20247.727.727.727.727.72-
10 Apr 20247.717.717.687.687.68-
09 Apr 20247.737.737.707.707.70-
08 Apr 20247.687.687.687.687.68-
05 Apr 20247.687.717.687.717.71-
04 Apr 20247.737.737.657.657.65-
03 Apr 20247.747.747.687.687.68-
02 Apr 20247.797.797.687.687.6810
28 Mar 20247.687.687.677.677.67-
27 Mar 20247.707.707.687.687.68-
26 Mar 20247.707.707.657.657.65-
25 Mar 20247.657.667.657.667.66-
22 Mar 20247.667.667.637.637.63-
21 Mar 20247.597.597.587.587.581,250
20 Mar 20247.657.657.657.657.65-
19 Mar 20247.527.647.527.577.572,000
18 Mar 20247.647.647.647.647.64-
15 Mar 20247.587.627.587.627.62-
14 Mar 20247.597.597.577.577.57-
13 Mar 20247.527.537.527.537.53-
12 Mar 20247.527.557.527.557.55-
11 Mar 20247.537.627.537.547.5415
08 Mar 20247.577.577.517.517.51-
07 Mar 20247.487.547.487.547.54-
06 Mar 20247.527.527.497.497.49-
05 Mar 20247.457.457.457.457.45-
04 Mar 20247.457.507.457.507.501,000
01 Mar 20247.397.447.397.417.412,850
29 Feb 20247.497.497.337.337.331,000
28 Feb 20247.637.637.477.477.47-
27 Feb 20247.637.637.607.607.60150
26 Feb 20247.927.927.927.927.92-
23 Feb 20247.897.897.867.867.86-
22 Feb 20247.937.937.877.877.87-
21 Feb 20248.028.027.927.927.92-
20 Feb 20247.918.007.918.008.00-
19 Feb 20247.817.857.817.857.85-
16 Feb 20247.807.807.757.757.753,000
15 Feb 20247.947.947.837.867.86400
14 Feb 20247.948.017.887.887.882,800
13 Feb 20247.927.927.927.927.92-
12 Feb 20247.907.907.807.807.80300
09 Feb 20247.897.897.877.877.87-
08 Feb 20247.977.977.877.877.871
07 Feb 20247.997.997.987.987.98-
06 Feb 20247.927.927.927.927.92-
05 Feb 20247.998.067.998.008.00630
02 Feb 20247.977.977.917.917.91-
01 Feb 20248.058.058.018.018.01-
31 Jan 20247.978.017.917.917.9125
30 Jan 20247.907.907.867.867.86-
29 Jan 20247.908.007.907.957.951
26 Jan 20247.897.897.787.787.78-
25 Jan 20248.008.028.008.028.02-
24 Jan 20248.028.027.957.957.95-
23 Jan 20248.058.058.038.038.03300
22 Jan 20247.998.117.998.058.05600
19 Jan 20247.988.077.988.008.0063
18 Jan 20247.987.987.957.957.95-
17 Jan 20247.987.987.967.967.96-
16 Jan 20248.018.017.987.987.98-
15 Jan 20248.008.168.008.028.02210
12 Jan 20247.898.067.897.937.93305
11 Jan 20247.907.917.907.917.91-
10 Jan 20247.807.967.807.927.923,000
09 Jan 20247.837.837.807.807.80-
08 Jan 20247.867.887.867.887.88737
05 Jan 20247.877.877.747.747.74-
04 Jan 20247.858.007.858.008.00315
03 Jan 20247.767.907.767.867.861,760
02 Jan 20247.797.927.697.697.696,250
29 Dec 20237.617.617.617.617.61-
28 Dec 20237.547.547.537.537.53-
27 Dec 20237.567.567.567.567.56-
22 Dec 20237.597.687.577.577.572,100
21 Dec 20237.537.667.537.547.54960
20 Dec 20237.427.457.427.457.4514
19 Dec 20237.447.447.427.427.42-
18 Dec 20237.537.537.417.417.412,000
15 Dec 20237.497.587.497.497.49200
14 Dec 20237.637.637.457.457.45790
13 Dec 20237.657.657.627.627.62-
12 Dec 20237.567.627.567.587.584,100
11 Dec 20237.687.787.537.567.563,430
08 Dec 20237.587.587.577.577.57740
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...