UK markets close in 1 hour 43 minutes

T-Mobile US, Inc. (TM5.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
165.82+1.86 (+1.13%)
As of 10:22AM CEST. Market open.
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
24 Jun 2024164.44165.82164.44165.82165.8272
21 Jun 2024163.96163.96163.96163.96163.966
20 Jun 2024164.92165.96164.92165.96165.96150
19 Jun 2024164.72166.20164.68166.20166.2050
18 Jun 2024164.70164.70164.22164.22164.22200
17 Jun 2024163.72165.14163.72165.14165.1477
14 Jun 2024162.50162.50162.50162.50162.50-
13 Jun 2024160.24162.90160.24162.90162.90158
12 Jun 2024165.36165.36158.94158.94158.94245
11 Jun 2024167.04167.50167.04167.50167.50100
10 Jun 2024166.48167.96166.48167.08167.0810
07 Jun 2024164.42164.42164.42164.42164.42-
06 Jun 2024164.86165.08164.86165.08165.0810
05 Jun 2024162.94166.72162.94165.04165.0455
04 Jun 2024158.04162.10158.04162.10162.104
03 Jun 2024160.66162.30159.86159.86159.8648
31 May 2024156.86160.94156.86160.94160.9430
31 May 20240.65 Dividend
30 May 2024155.28155.28154.90154.90154.251,000
29 May 2024153.24155.00153.24154.54153.89140
28 May 2024152.50153.80151.78153.80153.15114
27 May 2024152.30153.76152.30153.76153.115
24 May 2024152.00153.32152.00153.32152.6833
23 May 2024152.82152.82152.82152.82152.18-
22 May 2024150.74150.74150.74150.74150.11-
21 May 2024150.26151.22150.26151.22150.5910
20 May 2024150.42150.42150.42150.42149.79-
17 May 2024149.94150.30149.94150.30149.67470
16 May 2024148.92148.92148.92148.92148.30-
15 May 2024149.38150.72149.38150.72150.0950
14 May 2024150.78152.26150.78152.06151.421,990
13 May 2024153.00153.18153.00153.06152.4234
10 May 2024152.20152.20152.04152.04151.40140
09 May 2024150.76152.26150.76152.26151.6233
08 May 2024150.30150.30150.30150.30149.67-
07 May 2024150.24151.60150.24150.38149.7593
06 May 2024153.88153.88151.00151.00150.37110
03 May 2024153.74155.14152.74152.74152.10149
02 May 2024155.48155.90154.24154.24153.59528
30 Apr 2024152.70153.80152.70153.26152.6268
29 Apr 2024153.72153.72153.72153.72153.073
26 Apr 2024150.92150.92149.66149.66149.0370
25 Apr 2024152.00153.46151.26153.46152.82100
24 Apr 2024152.18152.18152.18152.18151.54-
23 Apr 2024151.74151.74151.74151.74151.10-
22 Apr 2024151.82152.34151.82152.34151.7010
19 Apr 2024150.00150.00150.00150.00149.37-
18 Apr 2024149.46149.46149.46149.46148.83-
17 Apr 2024149.90149.92149.74149.92149.2995
16 Apr 2024149.74149.74149.74149.74149.11-
15 Apr 2024149.80151.32149.80149.98149.3584
12 Apr 2024149.36150.92149.36150.92150.2913
11 Apr 2024148.62149.02148.54149.02148.39115
10 Apr 2024147.88148.90147.88148.90148.2820
09 Apr 2024147.56148.40147.56148.40147.7813
08 Apr 2024147.96148.88147.96148.88148.26130
05 Apr 2024148.70148.70148.56148.56147.945
04 Apr 2024150.14150.14149.50149.50148.8715
03 Apr 2024149.56149.80149.56149.80149.17155
02 Apr 2024150.86150.86150.04150.04149.41114
28 Mar 2024149.04149.04149.04149.04148.41-
27 Mar 2024148.26148.26148.26148.26147.64-
26 Mar 2024147.96148.94147.96148.94148.3233
25 Mar 2024147.68148.84147.56147.56146.94260
22 Mar 2024147.94149.54147.94149.54148.91200
21 Mar 2024147.02148.00147.02148.00147.3820
20 Mar 2024147.12147.12147.12147.12146.50-
19 Mar 2024147.52148.48147.52148.48147.8610
18 Mar 2024148.16148.16146.18146.18145.5793
15 Mar 2024148.92148.94148.92148.94148.321
14 Mar 2024149.48149.48149.44149.44148.8128
13 Mar 2024149.12150.28149.12149.98149.35403
12 Mar 2024150.62150.62150.62150.62149.99-
11 Mar 2024151.00151.00149.60150.06149.43330
08 Mar 2024149.48151.00149.16150.40149.77368
07 Mar 2024152.70152.70152.70152.70152.06-
06 Mar 2024152.14154.42151.98154.42153.77813
05 Mar 2024149.72152.78149.58152.78152.14210
04 Mar 2024149.86149.86149.78149.78149.15184
01 Mar 2024150.52150.52150.28150.28149.6535
29 Feb 2024150.48150.48150.14150.14149.51220
29 Feb 20240.65 Dividend
28 Feb 2024151.38152.64151.28152.64151.35239
27 Feb 2024150.30151.18150.30151.18149.9060
26 Feb 2024151.98151.98150.60150.66149.39305
23 Feb 2024150.44150.44150.44150.44149.17-
22 Feb 2024151.34151.34151.34151.34150.06-
21 Feb 2024149.16151.20149.16151.20149.927
20 Feb 2024148.08148.14147.68148.14146.8990
19 Feb 2024148.14148.14148.14148.14146.89-
16 Feb 2024149.44149.44148.36148.36147.1112
15 Feb 2024149.80149.80149.80149.80148.54-
14 Feb 2024150.06151.88150.06151.88150.60139
13 Feb 2024149.44150.22149.44150.22148.957
12 Feb 2024149.56151.00149.56151.00149.7383
09 Feb 2024148.64149.90148.64148.78147.52107
08 Feb 2024149.34149.58149.34149.58148.3213
07 Feb 2024148.92149.06148.92149.06147.8010
06 Feb 2024149.98151.58149.98150.38149.1144
05 Feb 2024149.28150.60149.28150.60149.333
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...