Singapore markets close in 3 hours 48 minutes

Deutsche Telekom AG (DTE.DE)

XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
19.87+0.02 (+0.09%)
At close: 05:40PM CEST
Time period:
02 Oct 2022 - 02 Oct 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
29 Sept 202319.8720.1019.8319.8719.877,472,604
28 Sept 202319.7619.8919.5719.8519.854,955,408
27 Sept 202319.9219.9319.5819.7119.716,634,694
26 Sept 202320.1420.1519.9320.0020.006,940,863
25 Sept 202320.6020.6019.9820.1920.197,524,728
22 Sept 202320.4520.6120.4120.5720.575,788,313
21 Sept 202320.7020.7420.4820.6220.625,505,191
20 Sept 202320.7120.8220.6220.7520.754,560,984
19 Sept 202320.6620.7020.5720.6520.653,137,376
18 Sept 202320.6020.7020.5120.6320.634,191,651
15 Sept 202320.8120.9820.6520.6520.6523,105,717
14 Sept 202320.5420.7920.4420.7220.727,913,192
13 Sept 202320.5520.5920.3520.4820.484,549,448
12 Sept 202320.5020.6520.4620.5420.544,051,332
11 Sept 202320.2920.5320.2920.4320.437,241,665
08 Sept 202319.9820.1519.9720.1420.146,101,797
07 Sept 202319.8020.0519.6920.0120.016,489,908
06 Sept 202319.9020.0119.8019.9419.944,877,154
05 Sept 202319.5919.9619.5419.8719.874,770,321
04 Sept 202319.7219.7919.5519.6619.663,021,921
01 Sept 202319.7819.9219.7319.7319.734,513,698
31 Aug 202319.6419.8919.6219.7419.748,722,403
30 Aug 202319.5819.6319.5019.5519.552,992,889
29 Aug 202319.5719.6319.4219.5619.564,031,742
28 Aug 202319.2819.5119.2619.4619.463,891,274
25 Aug 202319.1119.3919.1019.2619.264,494,363
24 Aug 202319.4019.4919.1319.1519.154,800,530
23 Aug 202319.1519.3519.1419.3119.314,938,336
22 Aug 202319.1519.1719.0419.1019.103,164,582
21 Aug 202318.9919.2218.9919.1019.103,462,164
18 Aug 202318.9919.1118.9119.0119.015,260,853
17 Aug 202319.0019.0518.8819.0119.013,962,584
16 Aug 202318.9519.0318.8519.0219.024,105,901
15 Aug 202319.0219.0918.8418.9618.963,632,063
14 Aug 202318.8619.0818.8319.0119.013,759,806
11 Aug 202318.9619.1218.7718.7918.795,659,657
10 Aug 202318.8119.0018.5118.8918.8910,052,993
09 Aug 202318.6318.9018.6018.8818.887,159,406
08 Aug 202318.8818.8818.5018.5618.567,708,826
07 Aug 2023------
04 Aug 202319.0519.0818.6718.8518.857,514,956
03 Aug 202319.1819.1818.6518.9418.9412,105,531
02 Aug 202319.6119.6319.1219.1719.1710,377,311
01 Aug 202319.8619.9019.6619.6619.665,625,493
31 Jul 202319.9720.0219.8419.8419.847,295,256
28 Jul 202319.6519.9819.6119.9019.906,821,535
27 Jul 202319.7019.8419.5519.8019.808,956,149
26 Jul 202319.7219.7819.2219.5719.579,165,225
25 Jul 202319.7619.8619.6719.8019.803,506,338
24 Jul 202319.7420.0919.7319.8919.895,220,900
21 Jul 202319.7019.7519.5319.6719.675,937,434
20 Jul 202319.4519.6719.4219.6319.63-
19 Jul 202319.3919.6019.3619.4819.484,879,185
18 Jul 202319.6619.6819.1519.4019.408,295,973
17 Jul 202319.8819.9719.6819.7519.754,322,702
14 Jul 202319.8420.0719.8419.8819.887,562,941
13 Jul 202319.6519.9119.6319.7719.776,118,972
12 Jul 202319.4919.6319.4819.6319.635,813,214
11 Jul 202319.4119.4919.3319.4519.453,801,989
10 Jul 202319.5019.5319.4219.4819.484,608,945
07 Jul 202319.5919.6119.4119.5019.508,953,209
06 Jul 202319.8719.9019.5819.6219.627,979,228
05 Jul 202319.9020.0019.7319.9419.945,451,812
04 Jul 202319.9720.0619.9519.9619.962,894,424
03 Jul 202319.9920.1419.9019.9519.955,296,654
30 Jun 202319.9320.1219.9119.9819.988,948,340
29 Jun 202320.0520.0919.8419.9319.934,255,420
28 Jun 202320.0020.1619.9320.0320.038,299,496
27 Jun 202319.8319.9719.7119.9119.91-
26 Jun 202319.5319.7319.4919.7019.706,407,184
23 Jun 202319.4819.6619.4519.5619.567,552,959
22 Jun 202319.1919.4719.1419.4319.438,373,512
21 Jun 202319.2619.3019.1219.2419.245,414,278
20 Jun 202319.3019.3919.1919.2419.245,772,877
19 Jun 202319.4219.4519.2019.3119.314,574,528
16 Jun 202319.4019.5019.2919.4219.4223,524,880
15 Jun 202319.1119.4119.0619.3619.368,627,748
14 Jun 202318.9119.3018.8819.1419.1410,313,935
13 Jun 202319.0119.0518.7618.9018.909,425,542
12 Jun 2023------
09 Jun 202318.9219.0918.8819.0519.0510,183,194
08 Jun 202319.0119.0518.7218.8618.8611,991,209
07 Jun 202319.1119.2319.0019.0019.0011,830,878
06 Jun 202319.3619.5219.1219.2519.2510,192,223
05 Jun 202319.7819.8019.3519.4419.4418,370,341
02 Jun 202321.0721.1819.1419.1419.1431,892,560
01 Jun 2023------
31 May 202320.6621.0120.6420.7520.7515,950,400
30 May 202321.0721.1120.6820.7720.776,379,871
29 May 202321.1121.2020.9821.0621.061,997,704
26 May 202321.1721.1820.8121.0421.046,685,052
25 May 202321.7221.7720.7221.1421.1411,292,230
24 May 202321.8321.8921.6921.7421.745,348,911
23 May 2023------
22 May 202321.8322.0421.7321.7321.735,108,344
19 May 202321.8621.9121.5921.8521.859,035,701
18 May 202321.9122.1721.7821.7921.794,936,338
17 May 202322.0122.1021.7821.8321.836,340,302
16 May 202321.8322.1821.8122.0122.017,226,394
15 May 202321.7721.9921.6821.8421.845,459,153
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...