Singapore markets closed

Deutsche Telekom AG (DTE.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
24.26+0.22 (+0.91%)
As of 04:10PM CEST. Market open.
Time period:
18 Jul 2023 - 18 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
18 Jul 202424.1524.3024.1224.2624.263,131,005
17 Jul 202423.8224.0623.8024.0424.045,566,602
16 Jul 202423.7723.9023.6823.8123.815,162,290
15 Jul 202423.8623.9423.7823.8023.803,958,748
12 Jul 202423.8023.9923.8023.8823.887,345,360
11 Jul 202423.9223.9523.6923.7623.764,732,983
10 Jul 202423.7423.8823.6723.8523.855,274,708
09 Jul 202423.8923.9123.6023.6423.646,995,352
08 Jul 202423.7724.0223.7723.9023.906,605,400
05 Jul 202423.8024.0023.7823.8323.834,774,251
04 Jul 202423.7423.8623.7323.7523.753,344,679
03 Jul 202423.5623.7923.5323.7623.765,386,128
02 Jul 202423.7223.7223.4523.5123.514,860,043
01 Jul 202423.6623.7823.5223.6823.686,674,947
28 Jun 202423.4723.5423.3923.4823.486,566,638
27 Jun 202423.2923.4623.2923.3723.375,880,237
26 Jun 202423.4023.4823.1723.3223.325,918,474
25 Jun 202423.2423.4523.0923.3223.327,572,337
24 Jun 202422.9523.2022.9123.1523.157,407,324
21 Jun 202422.9023.0022.8022.8822.8817,880,915
20 Jun 202422.9222.9522.7522.8922.897,235,174
19 Jun 202422.8122.9022.7822.8922.899,356,618
18 Jun 202422.5722.5722.5722.5722.57-
17 Jun 202422.7722.7922.4822.5722.575,811,333
14 Jun 202422.5722.7322.4422.6322.6311,887,632
13 Jun 202422.5422.7722.5022.5322.536,608,635
12 Jun 202422.6922.7922.4422.5422.547,375,902
11 Jun 202422.6722.7522.4122.6122.619,198,268
10 Jun 202422.5322.6822.4322.6122.616,610,300
07 Jun 202422.6022.7022.4922.5922.596,680,924
06 Jun 202422.6522.7622.4722.6322.639,962,614
05 Jun 202422.4822.7122.4322.6122.6113,321,756
04 Jun 202422.0122.4122.0022.2522.2516,088,560
03 Jun 202422.4122.7122.3822.6422.647,487,998
31 May 202422.1222.3622.0522.2922.2913,302,230
30 May 202421.6522.0321.6422.0122.016,517,550
29 May 202421.6621.7521.6021.6221.624,831,709
28 May 202421.7821.8121.6021.7221.725,852,351
27 May 202421.7921.8121.6721.7621.763,114,117
24 May 202421.7021.8021.6421.7621.764,982,091
23 May 202421.9822.0321.6921.7721.779,110,854
22 May 202422.1922.2221.9522.1122.115,833,337
21 May 202422.1822.2422.0722.1322.138,208,201
20 May 202422.1022.2822.0822.2122.215,440,686
17 May 202422.0022.0521.8022.0022.0011,111,853
16 May 202421.9122.1221.7021.8921.897,816,323
15 May 202422.0722.2522.0322.1222.128,168,857
14 May 202422.0522.1621.9122.0122.016,296,391
13 May 202422.0722.0721.9022.0122.015,107,492
10 May 202421.9122.1021.9121.9721.977,680,524
09 May 202421.5921.9821.5921.9021.905,735,214
08 May 202421.7521.8021.5621.6421.647,268,961
07 May 202421.7621.8221.5821.7221.725,872,430
06 May 202421.6421.8421.5821.7421.744,340,902
03 May 202421.7321.7921.6121.6621.666,041,608
02 May 202421.5021.7921.4621.7321.738,395,969
30 Apr 202421.7821.7821.4621.4921.498,060,774
29 Apr 202421.8721.8821.7821.7921.795,400,349
26 Apr 202421.8421.8721.6421.8521.857,366,732
25 Apr 202421.8321.9221.5321.6721.678,280,649
24 Apr 202421.7321.8721.6321.7721.779,753,066
23 Apr 202421.5921.7921.5721.7521.757,826,694
22 Apr 202421.3321.6521.3021.6121.619,702,519
19 Apr 202420.9521.2220.9321.1621.169,162,242
18 Apr 202420.9521.0220.8420.9520.955,320,545
17 Apr 202420.8321.0420.7320.8820.885,859,679
16 Apr 202421.0121.2320.8320.8320.838,638,845
15 Apr 202421.1721.2621.0321.1321.136,908,114
12 Apr 202421.3021.4921.1321.1821.189,115,022
11 Apr 202421.8721.9021.1421.2121.2117,684,728
11 Apr 20240.77 Dividend
10 Apr 202422.2522.6822.2322.6021.8313,417,617
09 Apr 202422.0222.2321.9922.2121.458,595,475
08 Apr 202422.0422.1621.8722.0621.319,225,239
05 Apr 202422.1822.2021.9122.0021.259,223,547
04 Apr 202422.2522.4222.2522.2821.525,822,088
03 Apr 202422.3822.5622.1922.2821.526,817,660
02 Apr 202422.5322.6422.3322.3321.578,447,703
28 Mar 202422.4422.6022.3922.5021.737,410,908
27 Mar 202422.2622.5322.2622.4121.645,805,094
26 Mar 202422.0522.2622.0022.2221.466,643,475
25 Mar 202421.9222.1221.9022.0521.295,537,460
22 Mar 202421.9622.0721.8521.8521.115,856,753
21 Mar 202421.9422.0421.8921.9321.185,608,885
20 Mar 202421.8721.9221.7921.8821.135,055,042
19 Mar 202421.6921.9621.6521.9121.165,724,779
18 Mar 202421.7021.7921.5321.6820.955,409,712
15 Mar 202421.6521.9721.6121.8121.0724,468,394
14 Mar 202421.7221.7321.4421.5820.847,903,839
13 Mar 202421.7121.7421.5521.6420.9010,199,547
12 Mar 202421.8622.0021.7021.7020.969,463,060
11 Mar 202421.9922.0621.8021.8121.079,905,828
08 Mar 202422.0022.0121.6621.9221.178,595,092
07 Mar 202422.2622.3122.0822.0821.327,684,464
06 Mar 202422.2722.3922.1722.2421.486,818,372
05 Mar 202422.0022.2521.9722.2521.505,148,517
04 Mar 202422.0322.1221.9822.0221.274,355,359
01 Mar 202422.0122.1621.9221.9921.245,220,962
29 Feb 202421.9522.1021.8621.9921.249,664,837
28 Feb 202422.2422.2521.9721.9921.244,973,628
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...