Yahoo

Mail

Singapore markets closed

Straits Times Index
3,110.73
+36.47(+1.19%)
Nikkei
32,307.86
-550.45(-1.68%)
Hang Seng
16,334.37
-11.52(-0.07%)
FTSE 100
7,556.65
+42.93(+0.57%)
Bitcoin USD
43,840.86
+179.16(+0.41%)
CMC Crypto 200
905.95
+9.24(+1.03%)

Deutsche Telekom AG (DTE.DE)

XETRA - XETRA Delayed Price. Currency in EUR

Add to watchlist

22.61

+0.01

(+0.07%)

At close: 05:38PM CET

Time period:

08 Dec 2022 - 08 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Dec 2023	22.65	22.65	22.45	22.61	22.61	5,746,642
07 Dec 2023	22.66	22.68	22.48	22.60	22.60	4,781,836
06 Dec 2023	22.61	22.72	22.53	22.64	22.64	6,943,201
05 Dec 2023	22.42	22.65	22.33	22.59	22.59	6,399,992
04 Dec 2023	22.35	22.41	22.24	22.35	22.35	4,790,043
01 Dec 2023	22.10	22.25	22.07	22.25	22.25	5,465,873
30 Nov 2023	22.03	22.03	21.91	21.98	21.98	6,891,401
29 Nov 2023	21.92	22.00	21.75	21.93	21.93	4,356,956
28 Nov 2023	21.88	21.91	21.74	21.88	21.88	5,357,374
27 Nov 2023	21.90	22.06	21.84	21.95	21.95	5,346,137
24 Nov 2023	21.85	21.90	21.74	21.90	21.90	4,657,099
23 Nov 2023	21.73	21.83	21.62	21.80	21.80	4,575,459
22 Nov 2023	21.59	21.78	21.55	21.74	21.74	4,718,651
21 Nov 2023	21.59	21.59	21.35	21.59	21.59	4,589,540
20 Nov 2023	21.58	21.73	21.52	21.62	21.62	4,860,535
17 Nov 2023	21.47	21.61	21.42	21.56	21.56	6,678,818
16 Nov 2023	21.46	21.53	21.36	21.47	21.47	4,057,611
15 Nov 2023	21.50	21.52	21.15	21.41	21.41	6,158,795
14 Nov 2023	21.65	21.67	21.33	21.55	21.55	6,714,549
13 Nov 2023	21.49	21.65	21.41	21.65	21.65	4,706,871
10 Nov 2023	21.55	21.62	21.34	21.43	21.43	5,806,980
09 Nov 2023	21.59	21.68	21.32	21.52	21.52	5,881,744
08 Nov 2023	21.20	21.45	21.11	21.33	21.33	4,937,103
07 Nov 2023	21.33	21.33	21.13	21.23	21.23	4,097,081
06 Nov 2023	21.44	21.52	21.28	21.35	21.35	4,796,811
03 Nov 2023	21.39	21.49	21.30	21.39	21.39	5,763,271
02 Nov 2023	20.81	21.55	20.68	21.38	21.38	13,096,419
01 Nov 2023	20.57	20.77	20.52	20.75	20.75	5,230,829
31 Oct 2023	20.53	20.57	20.42	20.48	20.48	5,412,088
30 Oct 2023	20.41	20.59	20.40	20.48	20.48	3,545,436
27 Oct 2023	20.43	20.58	20.33	20.39	20.39	4,752,514
26 Oct 2023	20.41	20.49	20.12	20.39	20.39	5,790,902
25 Oct 2023	20.22	20.59	20.18	20.49	20.49	7,127,789
24 Oct 2023	20.18	20.25	20.00	20.22	20.22	5,462,943
23 Oct 2023	20.23	20.28	20.00	20.18	20.18	5,194,020
20 Oct 2023	20.19	20.33	20.14	20.20	20.20	8,093,775
19 Oct 2023	20.33	20.41	20.14	20.35	20.35	6,596,339
18 Oct 2023	20.37	20.70	20.35	20.47	20.47	5,476,001
17 Oct 2023	20.34	20.47	20.24	20.34	20.34	3,537,835
16 Oct 2023	20.40	20.40	20.22	20.36	20.36	3,496,500
13 Oct 2023	20.51	20.59	20.39	20.40	20.40	4,929,421
12 Oct 2023	20.55	20.64	20.42	20.47	20.47	4,053,372
11 Oct 2023	20.48	20.73	20.44	20.55	20.55	5,711,412
10 Oct 2023	20.43	20.56	20.34	20.48	20.48	4,868,047
09 Oct 2023	20.09	20.38	20.08	20.32	20.32	5,835,190
06 Oct 2023	19.87	20.10	19.82	20.09	20.09	6,784,318
05 Oct 2023	19.72	19.87	19.52	19.82	19.82	4,211,693
04 Oct 2023	19.56	19.84	19.55	19.67	19.67	6,254,273
03 Oct 2023	19.90	19.99	19.58	19.68	19.68	4,761,296
02 Oct 2023	19.90	20.06	19.83	19.93	19.93	4,728,401
29 Sept 2023	19.87	20.10	19.83	19.87	19.87	7,472,604
28 Sept 2023	19.76	19.89	19.57	19.85	19.85	4,955,408
27 Sept 2023	19.92	19.93	19.58	19.71	19.71	6,634,694
26 Sept 2023	20.14	20.15	19.93	20.00	20.00	6,940,863
25 Sept 2023	20.60	20.60	19.98	20.19	20.19	7,524,728
22 Sept 2023	20.45	20.61	20.41	20.57	20.57	5,788,313
21 Sept 2023	20.70	20.74	20.48	20.62	20.62	5,505,191
20 Sept 2023	20.71	20.82	20.62	20.75	20.75	4,560,984
19 Sept 2023	20.66	20.70	20.57	20.65	20.65	3,137,376
18 Sept 2023	20.60	20.70	20.51	20.63	20.63	4,191,651
15 Sept 2023	20.81	20.98	20.65	20.65	20.65	23,105,717
14 Sept 2023	20.54	20.79	20.44	20.72	20.72	7,913,192
13 Sept 2023	20.55	20.59	20.35	20.48	20.48	4,549,448
12 Sept 2023	20.50	20.65	20.46	20.54	20.54	4,051,332
11 Sept 2023	20.29	20.53	20.29	20.43	20.43	7,241,665
08 Sept 2023	19.98	20.15	19.97	20.14	20.14	6,101,797
07 Sept 2023	19.80	20.05	19.69	20.01	20.01	6,489,908
06 Sept 2023	19.90	20.01	19.80	19.94	19.94	4,877,154
05 Sept 2023	19.59	19.96	19.54	19.87	19.87	4,770,321
04 Sept 2023	19.72	19.79	19.55	19.66	19.66	3,021,921
01 Sept 2023	19.78	19.92	19.73	19.73	19.73	4,513,698
31 Aug 2023	19.64	19.89	19.62	19.74	19.74	8,722,403
30 Aug 2023	19.58	19.63	19.50	19.55	19.55	2,992,889
29 Aug 2023	19.57	19.63	19.42	19.56	19.56	4,031,742
28 Aug 2023	19.28	19.51	19.26	19.46	19.46	3,891,274
25 Aug 2023	19.11	19.39	19.10	19.26	19.26	4,494,363
24 Aug 2023	19.40	19.49	19.13	19.15	19.15	4,800,530
23 Aug 2023	19.15	19.35	19.14	19.31	19.31	4,938,336
22 Aug 2023	19.15	19.17	19.04	19.10	19.10	3,164,582
21 Aug 2023	18.99	19.22	18.99	19.10	19.10	3,462,164
18 Aug 2023	18.99	19.11	18.91	19.01	19.01	5,260,853
17 Aug 2023	19.00	19.05	18.88	19.01	19.01	3,962,584
16 Aug 2023	18.95	19.03	18.85	19.02	19.02	4,105,901
15 Aug 2023	19.02	19.09	18.84	18.96	18.96	3,632,063
14 Aug 2023	18.86	19.08	18.83	19.01	19.01	3,759,806
11 Aug 2023	18.96	19.12	18.77	18.79	18.79	5,659,657
10 Aug 2023	18.81	19.00	18.51	18.89	18.89	10,052,993
09 Aug 2023	18.63	18.90	18.60	18.88	18.88	7,159,406
08 Aug 2023	18.88	18.88	18.50	18.56	18.56	7,708,826
07 Aug 2023	-	-	-	-	-	-
04 Aug 2023	19.05	19.08	18.67	18.85	18.85	7,514,956
03 Aug 2023	19.18	19.18	18.65	18.94	18.94	12,105,531
02 Aug 2023	19.61	19.63	19.12	19.17	19.17	10,377,311
01 Aug 2023	19.86	19.90	19.66	19.66	19.66	5,625,493
31 Jul 2023	19.97	20.02	19.84	19.84	19.84	7,295,256
28 Jul 2023	19.65	19.98	19.61	19.90	19.90	6,821,535
27 Jul 2023	19.70	19.84	19.55	19.80	19.80	8,956,149
26 Jul 2023	19.72	19.78	19.22	19.57	19.57	9,165,225
25 Jul 2023	19.76	19.86	19.67	19.80	19.80	3,506,338
24 Jul 2023	19.74	20.09	19.73	19.89	19.89	5,220,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,110.73+36.47(+1.19%)

Nikkei32,307.86-550.45(-1.68%)

Hang Seng16,334.37-11.52(-0.07%)

FTSE 1007,556.65+42.93(+0.57%)

Bitcoin USD43,840.86+179.16(+0.41%)

CMC Crypto 200905.95+9.24(+1.03%)

Deutsche Telekom AG (DTE.DE)

Straits Times Index
3,110.73
+36.47(+1.19%)

Nikkei
32,307.86
-550.45(-1.68%)

Hang Seng
16,334.37
-11.52(-0.07%)

FTSE 100
7,556.65
+42.93(+0.57%)

Bitcoin USD
43,840.86
+179.16(+0.41%)

CMC Crypto 200
905.95
+9.24(+1.03%)