UK Markets open in 4 hrs 36 mins
NIKKEI 225
28,844.17 +297.19 (+1.04%) HANG SENG
20,097.35 -78.27 (-0.39%) CRUDE OIL
91.41 -0.68 (-0.74%) GOLD FUTURES
1,812.00 -3.50 (-0.19%) DOW
33,761.05 +424.35 (+1.27%) BTC-GBP
20,422.11 +79.38 (+0.39%)
Telekom Austria Aktiengesellschaft (TKAGY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 02:15PM EDT
Time period:
14 Aug 2021 - 14 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 12 Aug 2022 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 11 Aug 2022 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 10 Aug 2022 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 100 |
| 09 Aug 2022 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 08 Aug 2022 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 05 Aug 2022 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 04 Aug 2022 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 03 Aug 2022 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 02 Aug 2022 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 01 Aug 2022 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 29 Jul 2022 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 28 Jul 2022 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 27 Jul 2022 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 26 Jul 2022 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 25 Jul 2022 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 22 Jul 2022 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 21 Jul 2022 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 500 |
| 20 Jul 2022 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 19 Jul 2022 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 900 |
| 18 Jul 2022 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 700 |
| 15 Jul 2022 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | - |
| 14 Jul 2022 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | - |
| 13 Jul 2022 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | - |
| 12 Jul 2022 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | 300 |
| 11 Jul 2022 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
| 08 Jul 2022 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 3,600 |
| 07 Jul 2022 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 100 |
| 06 Jul 2022 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | - |
| 05 Jul 2022 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 800 |
| 01 Jul 2022 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | - |
| 30 Jun 2022 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | - |
| 29 Jun 2022 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | 400 |
| 28 Jun 2022 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | - |
| 27 Jun 2022 | 13.78 | 13.78 | 13.52 | 13.52 | 13.52 | 400 |
| 24 Jun 2022 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | 300 |
| 23 Jun 2022 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | - |
| 22 Jun 2022 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | 300 |
| 21 Jun 2022 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 500 |
| 17 Jun 2022 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - |
| 16 Jun 2022 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - |
| 15 Jun 2022 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - |
| 14 Jun 2022 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 200 |
| 13 Jun 2022 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | - |
| 10 Jun 2022 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | - |
| 09 Jun 2022 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | - |
| 08 Jun 2022 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | - |
| 07 Jun 2022 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | 300 |
| 06 Jun 2022 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
| 03 Jun 2022 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
| 02 Jun 2022 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
| 01 Jun 2022 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 3,600 |
| 31 May 2022 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | - |
| 27 May 2022 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | - |
| 26 May 2022 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 200 |
| 25 May 2022 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - |
| 24 May 2022 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - |
| 23 May 2022 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - |
| 20 May 2022 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 300 |
| 19 May 2022 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | - |
| 18 May 2022 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | - |
| 17 May 2022 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | - |
| 16 May 2022 | 13.47 | 13.55 | 13.47 | 13.55 | 13.55 | 600 |
| 13 May 2022 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | 500 |
| 12 May 2022 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
| 11 May 2022 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
| 10 May 2022 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
| 09 May 2022 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
| 06 May 2022 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
| 05 May 2022 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 400 |
| 04 May 2022 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | - |
| 03 May 2022 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | - |
| 02 May 2022 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | - |
| 29 Apr 2022 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | - |
| 28 Apr 2022 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | - |
| 27 Apr 2022 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | - |
| 26 Apr 2022 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | - |
| 25 Apr 2022 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | - |
| 22 Apr 2022 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | - |
| 21 Apr 2022 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | - |
| 20 Apr 2022 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | 400 |
| 19 Apr 2022 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 500 |
| 18 Apr 2022 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | - |
| 14 Apr 2022 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | 300 |
| 13 Apr 2022 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | - |
| 12 Apr 2022 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | - |
| 11 Apr 2022 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | - |
| 08 Apr 2022 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | - |
| 07 Apr 2022 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | - |
| 06 Apr 2022 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | - |
| 05 Apr 2022 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | 500 |
| 04 Apr 2022 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | - |
| 01 Apr 2022 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | - |
| 31 Mar 2022 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | - |
| 30 Mar 2022 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | 5,000 |
| 29 Mar 2022 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | - |
| 28 Mar 2022 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | - |
| 25 Mar 2022 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | 300 |
| 24 Mar 2022 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
| 23 Mar 2022 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 200 |
| 22 Mar 2022 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
