Singapore markets close in 3 hours 37 minutes
Straits Times Index
3,307.00 +7.00 (+0.21%) Nikkei
38,646.90 +13.88 (+0.04%) Hang Seng
17,995.74 -339.58 (-1.85%) FTSE 100
8,272.46 +67.35 (+0.82%) Bitcoin USD
64,515.05 -763.08 (-1.17%) CMC Crypto 200
1,354.77 -27.89 (-2.02%)
Deutsche Telekom AG (DTE.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 09:51PM CEST
Time period:
21 Jun 2023 - 21 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 Jun 2024 | 22.88 | 22.94 | 22.78 | 22.85 | 22.85 | 13,722 |
| 19 Jun 2024 | 22.79 | 22.90 | 22.79 | 22.88 | 22.88 | 5,415 |
| 18 Jun 2024 | 22.62 | 22.79 | 22.62 | 22.73 | 22.73 | 6,701 |
| 17 Jun 2024 | 22.60 | 22.77 | 22.50 | 22.58 | 22.58 | 33,931 |
| 14 Jun 2024 | 22.59 | 22.70 | 22.47 | 22.66 | 22.66 | 10,768 |
| 13 Jun 2024 | 22.45 | 22.74 | 22.45 | 22.55 | 22.55 | 3,169 |
| 12 Jun 2024 | 22.62 | 22.78 | 22.47 | 22.56 | 22.56 | 15,539 |
| 11 Jun 2024 | 22.62 | 22.72 | 22.45 | 22.65 | 22.65 | 42,994 |
| 10 Jun 2024 | 22.60 | 22.63 | 22.52 | 22.57 | 22.57 | 12,829 |
| 07 Jun 2024 | 22.58 | 22.71 | 22.51 | 22.57 | 22.57 | 11,645 |
| 06 Jun 2024 | 22.62 | 22.72 | 22.52 | 22.68 | 22.68 | 6,380 |
| 05 Jun 2024 | 22.38 | 22.68 | 22.35 | 22.54 | 22.54 | 17,255 |
| 04 Jun 2024 | 22.12 | 22.39 | 22.07 | 22.39 | 22.39 | 23,969 |
| 03 Jun 2024 | 22.42 | 22.67 | 22.16 | 22.16 | 22.16 | 36,587 |
| 31 May 2024 | 21.98 | 22.35 | 21.95 | 22.25 | 22.25 | 8,120 |
| 30 May 2024 | 21.58 | 22.04 | 21.53 | 22.04 | 22.04 | 4,859 |
| 29 May 2024 | 21.64 | 21.75 | 21.60 | 21.60 | 21.60 | 7,237 |
| 28 May 2024 | 21.71 | 21.80 | 21.62 | 21.75 | 21.75 | 9,386 |
| 27 May 2024 | 21.72 | 21.78 | 21.68 | 21.73 | 21.73 | 7,574 |
| 24 May 2024 | 21.76 | 21.79 | 21.63 | 21.73 | 21.73 | 18,921 |
| 23 May 2024 | 22.08 | 22.10 | 21.70 | 21.74 | 21.74 | 13,545 |
| 22 May 2024 | 22.11 | 22.20 | 22.00 | 22.08 | 22.08 | 8,679 |
| 21 May 2024 | 22.22 | 22.23 | 22.09 | 22.10 | 22.10 | 13,139 |
| 20 May 2024 | 21.95 | 22.26 | 21.95 | 22.16 | 22.16 | 3,801 |
| 17 May 2024 | 22.00 | 22.02 | 21.88 | 22.02 | 22.02 | 9,397 |
| 16 May 2024 | 21.94 | 22.08 | 21.72 | 21.90 | 21.90 | 6,068 |
| 15 May 2024 | 22.05 | 22.24 | 22.01 | 22.15 | 22.15 | 5,303 |
| 14 May 2024 | 21.91 | 22.10 | 21.91 | 22.00 | 22.00 | 10,675 |
| 13 May 2024 | 21.94 | 22.02 | 21.90 | 21.92 | 21.92 | 16,932 |
| 10 May 2024 | 21.95 | 22.09 | 21.90 | 21.97 | 21.97 | 52,464 |
| 09 May 2024 | 21.62 | 21.90 | 21.62 | 21.88 | 21.88 | 1,154 |
| 08 May 2024 | 21.67 | 21.78 | 21.59 | 21.65 | 21.65 | 5,422 |
| 07 May 2024 | 21.69 | 21.78 | 21.60 | 21.62 | 21.62 | 8,075 |
| 06 May 2024 | 21.64 | 21.81 | 21.61 | 21.70 | 21.70 | 11,561 |
| 03 May 2024 | 21.75 | 21.76 | 21.64 | 21.65 | 21.65 | 7,097 |
| 02 May 2024 | 21.48 | 21.77 | 21.48 | 21.67 | 21.67 | 7,029 |
| 30 Apr 2024 | 21.72 | 21.78 | 21.49 | 21.54 | 21.54 | 11,132 |
| 29 Apr 2024 | 21.89 | 21.89 | 21.73 | 21.73 | 21.73 | 32,525 |
| 26 Apr 2024 | 21.68 | 21.87 | 21.64 | 21.85 | 21.85 | 22,812 |
| 25 Apr 2024 | 21.70 | 21.99 | 21.55 | 21.73 | 21.73 | 12,867 |
| 24 Apr 2024 | 21.80 | 21.86 | 21.72 | 21.80 | 21.80 | 5,073 |
| 23 Apr 2024 | 21.61 | 21.84 | 21.61 | 21.84 | 21.84 | 45,094 |
| 22 Apr 2024 | 21.25 | 21.64 | 21.21 | 21.62 | 21.62 | 7,123 |
| 19 Apr 2024 | 20.71 | 21.21 | 20.70 | 21.14 | 21.14 | 24,225 |
| 18 Apr 2024 | 20.85 | 21.01 | 20.85 | 20.94 | 20.94 | 4,676 |
| 17 Apr 2024 | 20.77 | 21.02 | 20.73 | 20.88 | 20.88 | 15,816 |
| 16 Apr 2024 | 20.99 | 21.21 | 20.75 | 20.90 | 20.90 | 32,630 |
| 15 Apr 2024 | 21.17 | 21.25 | 21.01 | 21.04 | 21.04 | 24,636 |
| 12 Apr 2024 | 21.34 | 21.47 | 21.00 | 21.00 | 21.00 | 33,545 |
| 11 Apr 2024 | 21.95 | 21.96 | 21.16 | 21.30 | 21.30 | 26,917 |
| 11 Apr 2024 | 0.77 Dividend | |||||
| 10 Apr 2024 | 22.27 | 22.67 | 22.23 | 22.60 | 21.83 | 22,149 |
| 09 Apr 2024 | 22.06 | 22.24 | 22.00 | 22.24 | 21.48 | 29,206 |
| 08 Apr 2024 | 22.13 | 22.15 | 21.95 | 22.02 | 21.27 | 18,209 |
| 05 Apr 2024 | 22.24 | 22.24 | 21.90 | 21.90 | 21.15 | 29,525 |
| 04 Apr 2024 | 22.29 | 22.39 | 22.25 | 22.29 | 21.53 | 10,833 |
| 03 Apr 2024 | 22.43 | 22.51 | 22.20 | 22.28 | 21.52 | 12,998 |
| 02 Apr 2024 | 22.50 | 22.63 | 22.33 | 22.37 | 21.61 | 38,630 |
| 28 Mar 2024 | 22.35 | 22.59 | 22.35 | 22.46 | 21.69 | 33,577 |
| 27 Mar 2024 | 22.23 | 22.51 | 22.19 | 22.50 | 21.73 | 20,120 |
| 26 Mar 2024 | 22.02 | 22.25 | 22.02 | 22.23 | 21.47 | 14,427 |
| 25 Mar 2024 | 21.97 | 22.11 | 21.92 | 22.08 | 21.32 | 14,942 |
| 22 Mar 2024 | 21.92 | 22.07 | 21.85 | 21.86 | 21.12 | 12,365 |
| 21 Mar 2024 | 22.00 | 22.02 | 21.91 | 21.98 | 21.23 | 21,061 |
| 20 Mar 2024 | 21.91 | 22.00 | 21.81 | 22.00 | 21.25 | 11,812 |
| 19 Mar 2024 | 21.63 | 21.95 | 21.63 | 21.92 | 21.17 | 18,464 |
| 18 Mar 2024 | 21.94 | 21.94 | 21.62 | 21.70 | 20.96 | 31,924 |
| 15 Mar 2024 | 21.50 | 21.95 | 21.50 | 21.82 | 21.08 | 9,622 |
| 14 Mar 2024 | 21.69 | 21.71 | 21.45 | 21.58 | 20.84 | 19,089 |
| 13 Mar 2024 | 21.75 | 21.79 | 21.56 | 21.56 | 20.82 | 12,974 |
| 12 Mar 2024 | 21.86 | 21.95 | 21.72 | 21.80 | 21.06 | 7,647 |
| 11 Mar 2024 | 21.85 | 22.05 | 21.78 | 21.83 | 21.08 | 9,840 |
| 08 Mar 2024 | 22.09 | 22.14 | 21.71 | 21.89 | 21.14 | 13,220 |
| 07 Mar 2024 | 22.28 | 22.28 | 22.05 | 22.14 | 21.39 | 10,834 |
| 06 Mar 2024 | 22.22 | 22.37 | 22.19 | 22.24 | 21.48 | 21,537 |
| 05 Mar 2024 | 21.99 | 22.27 | 21.98 | 22.27 | 21.51 | 7,493 |
| 04 Mar 2024 | 22.00 | 22.10 | 22.00 | 22.05 | 21.30 | 21,151 |
| 01 Mar 2024 | 22.07 | 22.14 | 21.94 | 22.10 | 21.35 | 16,455 |
| 29 Feb 2024 | 22.00 | 22.10 | 21.91 | 22.00 | 21.25 | 15,174 |
| 28 Feb 2024 | 22.17 | 22.23 | 21.95 | 21.98 | 21.23 | 19,630 |
| 27 Feb 2024 | 22.08 | 22.17 | 21.97 | 22.16 | 21.40 | 23,140 |
| 26 Feb 2024 | 22.00 | 22.14 | 21.95 | 22.03 | 21.28 | 16,912 |
| 23 Feb 2024 | 22.49 | 22.49 | 21.75 | 22.14 | 21.38 | 54,053 |
| 22 Feb 2024 | 22.25 | 22.49 | 22.25 | 22.47 | 21.70 | 12,063 |
| 21 Feb 2024 | 22.26 | 22.30 | 22.17 | 22.17 | 21.42 | 8,596 |
| 20 Feb 2024 | 22.38 | 22.38 | 22.16 | 22.25 | 21.50 | 7,191 |
| 19 Feb 2024 | 22.14 | 22.35 | 22.14 | 22.33 | 21.56 | 9,500 |
| 16 Feb 2024 | 22.09 | 22.28 | 22.09 | 22.22 | 21.46 | 9,058 |
| 15 Feb 2024 | 22.16 | 22.18 | 21.92 | 22.14 | 21.39 | 15,012 |
| 14 Feb 2024 | 22.20 | 22.23 | 21.95 | 22.06 | 21.30 | 13,985 |
| 13 Feb 2024 | 22.17 | 22.41 | 22.17 | 22.24 | 21.48 | 13,125 |
| 12 Feb 2024 | 22.12 | 22.30 | 22.12 | 22.30 | 21.54 | 5,671 |
| 09 Feb 2024 | 22.19 | 22.23 | 22.08 | 22.23 | 21.47 | 7,465 |
| 08 Feb 2024 | 22.32 | 22.38 | 22.08 | 22.17 | 21.41 | 16,666 |
| 07 Feb 2024 | 22.67 | 22.71 | 22.27 | 22.40 | 21.64 | 14,347 |
| 06 Feb 2024 | 22.59 | 22.67 | 22.41 | 22.66 | 21.88 | 27,536 |
| 05 Feb 2024 | 22.60 | 22.68 | 22.59 | 22.60 | 21.83 | 15,058 |
| 02 Feb 2024 | 22.80 | 22.85 | 22.62 | 22.66 | 21.89 | 6,181 |
| 01 Feb 2024 | 22.91 | 22.91 | 22.71 | 22.77 | 22.00 | 4,016 |
| 31 Jan 2024 | 22.88 | 22.88 | 22.59 | 22.73 | 21.95 | 38,835 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.