Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) Nikkei
38,617.10 -329.83 (-0.85%) Hang Seng
19,195.60 -25.02 (-0.13%) FTSE 100
8,377.06 -39.39 (-0.47%) Bitcoin USD
69,853.99 -1,258.35 (-1.77%) CMC Crypto 200
1,516.77 -9.64 (-0.63%)
Deutsche Telekom AG (DTED.XC)
Cboe UK - Cboe UK Real-time price. Currency in EUR
Add to watchlist
As of 04:24PM BST. Market open.
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | - |
| 20 May 2024 | 22.23 | 22.23 | 22.21 | 22.21 | 22.21 | 1,497 |
| 17 May 2024 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | 24 |
| 16 May 2024 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | - |
| 15 May 2024 | 22.20 | 22.20 | 22.12 | 22.12 | 22.12 | 1,505 |
| 14 May 2024 | 22.03 | 22.03 | 21.94 | 21.94 | 21.94 | 2 |
| 13 May 2024 | 21.93 | 21.95 | 21.92 | 21.92 | 21.92 | 2,123 |
| 10 May 2024 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | 22 |
| 09 May 2024 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | - |
| 08 May 2024 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | - |
| 07 May 2024 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | - |
| 03 May 2024 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | 11 |
| 02 May 2024 | 21.63 | 21.77 | 21.63 | 21.73 | 21.73 | 2,103 |
| 01 May 2024 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | - |
| 30 Apr 2024 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | 2 |
| 29 Apr 2024 | 21.82 | 21.84 | 21.81 | 21.84 | 21.84 | 15 |
| 26 Apr 2024 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | 513 |
| 25 Apr 2024 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | 518 |
| 24 Apr 2024 | 21.83 | 21.83 | 21.82 | 21.82 | 21.82 | 1,027 |
| 23 Apr 2024 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | - |
| 22 Apr 2024 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | 1,178 |
| 19 Apr 2024 | 21.10 | 21.20 | 21.08 | 21.14 | 21.14 | 30 |
| 18 Apr 2024 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | 49 |
| 17 Apr 2024 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | - |
| 16 Apr 2024 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | 536 |
| 15 Apr 2024 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | - |
| 12 Apr 2024 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | - |
| 11 Apr 2024 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | 25 |
| 11 Apr 2024 | 0.77 Dividend | |||||
| 10 Apr 2024 | 22.07 | 22.07 | 22.07 | 22.07 | 21.30 | - |
| 09 Apr 2024 | 22.07 | 22.07 | 22.07 | 22.07 | 21.30 | - |
| 08 Apr 2024 | 22.09 | 22.09 | 21.88 | 22.07 | 21.30 | 8,208 |
| 05 Apr 2024 | 21.99 | 22.02 | 21.99 | 22.00 | 21.23 | 3,800 |
| 04 Apr 2024 | 22.33 | 22.33 | 22.33 | 22.33 | 21.56 | 496 |
| 03 Apr 2024 | 22.54 | 22.54 | 22.54 | 22.54 | 21.75 | - |
| 02 Apr 2024 | 22.54 | 22.54 | 22.54 | 22.54 | 21.75 | - |
| 28 Mar 2024 | 22.54 | 22.54 | 22.54 | 22.54 | 21.75 | 87 |
| 27 Mar 2024 | 22.21 | 22.21 | 22.21 | 22.21 | 21.43 | - |
| 26 Mar 2024 | 22.10 | 22.21 | 22.05 | 22.21 | 21.43 | 4,520 |
| 25 Mar 2024 | 22.07 | 22.07 | 22.07 | 22.07 | 21.30 | 94 |
| 22 Mar 2024 | 21.97 | 21.99 | 21.85 | 21.86 | 21.10 | 1,961 |
| 21 Mar 2024 | 21.88 | 21.88 | 21.88 | 21.88 | 21.11 | - |
| 20 Mar 2024 | 21.88 | 21.88 | 21.88 | 21.88 | 21.11 | 454 |
| 19 Mar 2024 | 21.55 | 21.55 | 21.55 | 21.55 | 20.80 | - |
| 18 Mar 2024 | 21.55 | 21.55 | 21.55 | 21.55 | 20.80 | - |
| 15 Mar 2024 | 21.55 | 21.55 | 21.55 | 21.55 | 20.80 | - |
| 14 Mar 2024 | 21.48 | 21.55 | 21.45 | 21.55 | 20.80 | 1,370 |
| 13 Mar 2024 | 21.63 | 21.65 | 21.60 | 21.64 | 20.88 | 4,189 |
| 12 Mar 2024 | 22.19 | 22.19 | 22.19 | 22.19 | 21.41 | - |
| 11 Mar 2024 | 22.19 | 22.19 | 22.19 | 22.19 | 21.41 | - |
| 08 Mar 2024 | 22.19 | 22.19 | 22.19 | 22.19 | 21.41 | - |
| 07 Mar 2024 | 22.25 | 22.25 | 22.19 | 22.19 | 21.41 | 2,426 |
| 06 Mar 2024 | 22.06 | 22.06 | 22.06 | 22.06 | 21.29 | - |
| 05 Mar 2024 | 22.06 | 22.06 | 22.06 | 22.06 | 21.29 | - |
| 04 Mar 2024 | 22.06 | 22.06 | 22.06 | 22.06 | 21.29 | 519 |
| 01 Mar 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.18 | 1 |
| 29 Feb 2024 | 21.97 | 21.97 | 21.97 | 21.97 | 21.21 | - |
| 28 Feb 2024 | 21.97 | 21.97 | 21.97 | 21.97 | 21.21 | - |
| 27 Feb 2024 | 21.99 | 22.04 | 21.97 | 21.97 | 21.21 | 581 |
| 26 Feb 2024 | 22.17 | 22.17 | 22.17 | 22.17 | 21.40 | - |
| 23 Feb 2024 | 21.73 | 22.21 | 21.73 | 22.17 | 21.40 | 5,245 |
| 22 Feb 2024 | 22.34 | 22.43 | 22.29 | 22.34 | 21.56 | 2,628 |
| 21 Feb 2024 | 22.19 | 22.23 | 22.19 | 22.20 | 21.43 | 1,899 |
| 20 Feb 2024 | 22.09 | 22.09 | 22.09 | 22.09 | 21.32 | - |
| 19 Feb 2024 | 22.09 | 22.09 | 22.09 | 22.09 | 21.32 | - |
| 16 Feb 2024 | 22.09 | 22.09 | 22.09 | 22.09 | 21.32 | - |
| 15 Feb 2024 | 22.05 | 22.19 | 21.86 | 22.09 | 21.32 | 3,318 |
| 14 Feb 2024 | 22.14 | 22.14 | 22.07 | 22.07 | 21.30 | 3,220 |
| 13 Feb 2024 | 22.32 | 22.40 | 22.27 | 22.27 | 21.50 | 3,691 |
| 12 Feb 2024 | 22.19 | 22.19 | 22.19 | 22.19 | 21.41 | - |
| 09 Feb 2024 | 22.19 | 22.19 | 22.19 | 22.19 | 21.41 | 502 |
| 08 Feb 2024 | 22.15 | 22.17 | 22.12 | 22.17 | 21.40 | 846 |
| 07 Feb 2024 | 22.68 | 22.68 | 22.68 | 22.68 | 21.89 | 493 |
| 06 Feb 2024 | 22.66 | 22.66 | 22.66 | 22.66 | 21.86 | - |
| 05 Feb 2024 | 22.66 | 22.66 | 22.66 | 22.66 | 21.86 | 548 |
| 02 Feb 2024 | 22.67 | 22.80 | 22.66 | 22.66 | 21.86 | 843 |
| 01 Feb 2024 | 22.73 | 22.73 | 22.73 | 22.73 | 21.93 | 205 |
| 31 Jan 2024 | 22.67 | 22.67 | 22.65 | 22.65 | 21.86 | 939 |
| 30 Jan 2024 | 23.02 | 23.02 | 22.91 | 22.91 | 22.11 | 2 |
| 29 Jan 2024 | 22.82 | 22.82 | 22.82 | 22.82 | 22.02 | - |
| 26 Jan 2024 | 22.82 | 22.82 | 22.82 | 22.82 | 22.02 | 484 |
| 25 Jan 2024 | 23.27 | 23.27 | 23.27 | 23.27 | 22.46 | - |
| 24 Jan 2024 | 23.27 | 23.27 | 23.27 | 23.27 | 22.46 | - |
| 23 Jan 2024 | 23.26 | 23.27 | 23.26 | 23.27 | 22.46 | 799 |
| 22 Jan 2024 | 23.15 | 23.16 | 23.15 | 23.16 | 22.35 | 1,302 |
| 19 Jan 2024 | 23.06 | 23.06 | 23.06 | 23.06 | 22.25 | 1,040 |
| 18 Jan 2024 | 22.57 | 22.57 | 22.57 | 22.57 | 21.78 | - |
| 17 Jan 2024 | 22.57 | 22.57 | 22.57 | 22.57 | 21.78 | - |
| 16 Jan 2024 | 22.57 | 22.57 | 22.57 | 22.57 | 21.78 | - |
| 15 Jan 2024 | 22.57 | 22.57 | 22.57 | 22.57 | 21.78 | - |
| 12 Jan 2024 | 22.57 | 22.57 | 22.57 | 22.57 | 21.78 | - |
| 11 Jan 2024 | 22.57 | 22.57 | 22.57 | 22.57 | 21.78 | - |
| 10 Jan 2024 | 22.57 | 22.57 | 22.57 | 22.57 | 21.78 | 4 |
| 09 Jan 2024 | 22.31 | 22.31 | 22.31 | 22.31 | 21.53 | 490 |
| 08 Jan 2024 | 22.24 | 22.31 | 22.17 | 22.17 | 21.40 | 1,918 |
| 05 Jan 2024 | 21.99 | 21.99 | 21.99 | 21.99 | 21.22 | - |
| 04 Jan 2024 | 21.99 | 21.99 | 21.99 | 21.99 | 21.22 | - |
| 03 Jan 2024 | 21.99 | 21.99 | 21.99 | 21.99 | 21.22 | - |
| 02 Jan 2024 | 21.97 | 21.99 | 21.97 | 21.99 | 21.22 | 2,502 |
| 29 Dec 2023 | 21.55 | 21.55 | 21.55 | 21.55 | 20.80 | - |
| *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.