Singapore markets closed
Straits Times Index
3,410.81 -29.07 (-0.85%) Nikkei
40,912.37 -1.28 (-0.00%) Hang Seng
17,799.61 -228.67 (-1.27%) FTSE 100
8,203.93 -37.33 (-0.45%) Bitcoin USD
58,276.23 +1,839.52 (+3.26%) CMC Crypto 200
1,209.33 +0.64 (+0.05%)
Deutsche Telekom AG (DTEGY)
OTC Markets OTCQX - OTC Markets OTCQX Delayed price. Currency in USD
Add to watchlist
At close: 03:03PM EDT
Time period:
06 Jul 2023 - 06 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | 25.94 | 25.96 | 25.77 | 25.88 | 25.88 | 93,400 |
| 03 Jul 2024 | 25.57 | 25.73 | 25.57 | 25.68 | 25.68 | 103,100 |
| 02 Jul 2024 | 25.58 | 25.58 | 25.18 | 25.38 | 25.38 | 161,300 |
| 01 Jul 2024 | 25.43 | 25.59 | 25.37 | 25.51 | 25.51 | 6,183,600 |
| 28 Jun 2024 | 25.23 | 25.23 | 25.04 | 25.19 | 25.19 | 166,400 |
| 27 Jun 2024 | 25.01 | 25.06 | 24.92 | 24.96 | 24.96 | 112,200 |
| 26 Jun 2024 | 24.70 | 24.94 | 24.70 | 24.86 | 24.86 | 524,700 |
| 25 Jun 2024 | 25.04 | 25.05 | 24.88 | 24.91 | 24.91 | 441,700 |
| 24 Jun 2024 | 24.83 | 24.95 | 24.72 | 24.82 | 24.82 | 378,900 |
| 21 Jun 2024 | 24.44 | 24.54 | 24.38 | 24.49 | 24.49 | 198,200 |
| 20 Jun 2024 | 24.58 | 24.63 | 24.47 | 24.47 | 24.47 | 346,600 |
| 18 Jun 2024 | 24.42 | 24.55 | 24.40 | 24.53 | 24.53 | 1,476,300 |
| 17 Jun 2024 | 24.21 | 24.34 | 24.06 | 24.34 | 24.34 | 344,600 |
| 14 Jun 2024 | 24.05 | 24.24 | 24.04 | 24.23 | 24.23 | 484,500 |
| 13 Jun 2024 | 24.40 | 24.51 | 24.12 | 24.18 | 24.18 | 125,300 |
| 12 Jun 2024 | 24.53 | 24.61 | 24.25 | 24.30 | 24.30 | 312,000 |
| 11 Jun 2024 | 24.21 | 24.33 | 24.11 | 24.29 | 24.29 | 152,200 |
| 10 Jun 2024 | 24.27 | 24.45 | 24.18 | 24.40 | 24.40 | 179,000 |
| 07 Jun 2024 | 24.41 | 24.48 | 24.34 | 24.43 | 24.43 | 140,100 |
| 06 Jun 2024 | 24.61 | 24.71 | 24.55 | 24.56 | 24.56 | 182,400 |
| 05 Jun 2024 | 24.57 | 24.67 | 24.44 | 24.54 | 24.54 | 236,200 |
| 04 Jun 2024 | 24.21 | 24.48 | 24.12 | 24.39 | 24.39 | 1,343,200 |
| 03 Jun 2024 | 24.46 | 24.65 | 23.89 | 24.01 | 24.01 | 1,946,900 |
| 31 May 2024 | 24.11 | 24.32 | 24.08 | 24.30 | 24.30 | 312,300 |
| 30 May 2024 | 23.65 | 23.88 | 23.65 | 23.76 | 23.76 | 207,600 |
| 29 May 2024 | 23.37 | 23.45 | 23.28 | 23.29 | 23.29 | 181,500 |
| 28 May 2024 | 23.50 | 23.64 | 23.44 | 23.61 | 23.61 | 180,500 |
| 24 May 2024 | 23.49 | 23.59 | 23.49 | 23.57 | 23.57 | 226,300 |
| 23 May 2024 | 23.65 | 23.65 | 23.33 | 23.37 | 23.37 | 1,827,200 |
| 22 May 2024 | 23.78 | 23.97 | 23.75 | 23.84 | 23.84 | 141,600 |
| 21 May 2024 | 23.96 | 24.03 | 23.93 | 23.97 | 23.97 | 141,800 |
| 20 May 2024 | 24.07 | 24.15 | 23.99 | 24.09 | 24.09 | 104,300 |
| 17 May 2024 | 23.79 | 23.94 | 23.77 | 23.81 | 23.81 | 373,500 |
| 16 May 2024 | 23.84 | 23.87 | 23.59 | 23.72 | 23.72 | 132,300 |
| 15 May 2024 | 24.03 | 24.10 | 23.94 | 24.02 | 24.02 | 210,300 |
| 14 May 2024 | 23.70 | 23.82 | 23.66 | 23.82 | 23.82 | 126,900 |
| 13 May 2024 | 23.65 | 23.75 | 23.65 | 23.67 | 23.67 | 338,700 |
| 10 May 2024 | 23.62 | 23.65 | 23.55 | 23.63 | 23.63 | 94,800 |
| 09 May 2024 | 23.53 | 23.63 | 23.51 | 23.62 | 23.62 | 293,900 |
| 08 May 2024 | 23.29 | 23.31 | 23.16 | 23.17 | 23.17 | 3,064,200 |
| 07 May 2024 | 23.41 | 23.43 | 23.27 | 23.29 | 23.29 | 108,500 |
| 06 May 2024 | 23.46 | 23.46 | 23.36 | 23.40 | 23.40 | 115,000 |
| 03 May 2024 | 23.32 | 23.42 | 23.23 | 23.28 | 23.28 | 151,500 |
| 02 May 2024 | 23.38 | 23.38 | 23.13 | 23.34 | 23.34 | 157,100 |
| 01 May 2024 | 22.21 | 23.17 | 22.21 | 22.91 | 22.91 | 147,000 |
| 30 Apr 2024 | 23.00 | 23.09 | 22.87 | 22.90 | 22.90 | 168,400 |
| 29 Apr 2024 | 23.31 | 23.38 | 23.20 | 23.25 | 23.25 | 373,900 |
| 26 Apr 2024 | 23.26 | 23.38 | 23.22 | 23.32 | 23.32 | 268,600 |
| 25 Apr 2024 | 23.07 | 23.25 | 23.01 | 23.19 | 23.19 | 127,900 |
| 24 Apr 2024 | 23.29 | 23.31 | 23.14 | 23.30 | 23.30 | 343,600 |
| 23 Apr 2024 | 23.14 | 23.29 | 23.07 | 23.28 | 23.28 | 192,400 |
| 22 Apr 2024 | 23.04 | 23.09 | 22.87 | 23.06 | 23.06 | 1,035,300 |
| 19 Apr 2024 | 22.57 | 22.60 | 22.43 | 22.48 | 22.48 | 114,200 |
| 18 Apr 2024 | 22.30 | 22.37 | 22.16 | 22.17 | 22.17 | 155,700 |
| 17 Apr 2024 | 22.27 | 22.39 | 22.13 | 22.17 | 22.17 | 203,300 |
| 16 Apr 2024 | 22.27 | 22.38 | 22.03 | 22.05 | 22.05 | 771,900 |
| 15 Apr 2024 | 22.50 | 22.60 | 22.25 | 22.31 | 22.31 | 282,000 |
| 12 Apr 2024 | 22.66 | 22.66 | 22.41 | 22.42 | 22.42 | 200,800 |
| 12 Apr 2024 | 0.835 Dividend | |||||
| 11 Apr 2024 | 23.68 | 23.81 | 23.47 | 23.70 | 22.87 | 159,800 |
| 10 Apr 2024 | 24.00 | 24.35 | 24.00 | 24.27 | 23.41 | 93,400 |
| 09 Apr 2024 | 23.91 | 24.19 | 23.91 | 24.12 | 23.27 | 109,500 |
| 08 Apr 2024 | 23.84 | 24.00 | 23.70 | 23.93 | 23.09 | 221,300 |
| 05 Apr 2024 | 23.75 | 23.88 | 23.67 | 23.84 | 23.00 | 139,500 |
| 04 Apr 2024 | 24.29 | 24.33 | 23.89 | 23.99 | 23.14 | 102,500 |
| 03 Apr 2024 | 24.05 | 24.15 | 23.94 | 24.15 | 23.30 | 129,500 |
| 02 Apr 2024 | 24.10 | 24.14 | 23.98 | 24.05 | 23.20 | 118,900 |
| 01 Apr 2024 | 23.75 | 24.24 | 23.70 | 24.24 | 23.39 | 123,200 |
| 28 Mar 2024 | 24.28 | 24.36 | 24.21 | 24.21 | 23.36 | 730,200 |
| 27 Mar 2024 | 24.22 | 24.37 | 24.11 | 24.24 | 23.39 | 295,200 |
| 26 Mar 2024 | 24.06 | 24.14 | 24.00 | 24.02 | 23.17 | 251,800 |
| 25 Mar 2024 | 24.01 | 24.01 | 23.83 | 23.87 | 23.03 | 168,800 |
| 22 Mar 2024 | 23.80 | 23.84 | 23.58 | 23.67 | 22.84 | 165,100 |
| 21 Mar 2024 | 23.90 | 23.94 | 23.74 | 23.82 | 22.98 | 109,300 |
| 20 Mar 2024 | 23.65 | 23.95 | 23.60 | 23.90 | 23.06 | 99,300 |
| 19 Mar 2024 | 23.77 | 23.83 | 23.73 | 23.78 | 22.94 | 153,100 |
| 18 Mar 2024 | 23.65 | 23.65 | 23.51 | 23.59 | 22.76 | 152,700 |
| 15 Mar 2024 | 23.89 | 23.89 | 23.70 | 23.76 | 22.92 | 154,300 |
| 14 Mar 2024 | 23.52 | 23.58 | 23.38 | 23.54 | 22.71 | 188,700 |
| 13 Mar 2024 | 23.63 | 23.78 | 23.58 | 23.66 | 22.83 | 107,800 |
| 12 Mar 2024 | 23.84 | 23.88 | 23.69 | 23.75 | 22.91 | 252,100 |
| 11 Mar 2024 | 23.97 | 23.97 | 23.76 | 23.85 | 23.01 | 896,100 |
| 08 Mar 2024 | 23.85 | 24.00 | 23.84 | 23.97 | 23.13 | 154,200 |
| 07 Mar 2024 | 24.19 | 24.21 | 24.08 | 24.11 | 23.26 | 112,900 |
| 06 Mar 2024 | 24.23 | 24.30 | 24.15 | 24.16 | 23.31 | 89,500 |
| 05 Mar 2024 | 24.05 | 24.17 | 24.03 | 24.04 | 23.19 | 132,800 |
| 04 Mar 2024 | 23.88 | 23.97 | 23.83 | 23.85 | 23.01 | 107,800 |
| 01 Mar 2024 | 23.77 | 23.84 | 23.67 | 23.79 | 22.95 | 90,800 |
| 29 Feb 2024 | 23.84 | 23.95 | 23.69 | 23.74 | 22.90 | 900,100 |
| 28 Feb 2024 | 23.82 | 23.85 | 23.75 | 23.76 | 22.92 | 1,265,200 |
| 27 Feb 2024 | 23.78 | 24.01 | 23.78 | 23.97 | 23.13 | 120,500 |
| 26 Feb 2024 | 23.83 | 23.89 | 23.74 | 23.82 | 22.98 | 176,400 |
| 23 Feb 2024 | 23.83 | 23.97 | 23.68 | 23.86 | 23.02 | 140,900 |
| 22 Feb 2024 | 24.31 | 24.31 | 24.07 | 24.14 | 23.29 | 217,100 |
| 21 Feb 2024 | 23.95 | 24.02 | 23.91 | 23.96 | 23.12 | 126,700 |
| 20 Feb 2024 | 23.96 | 24.16 | 23.95 | 24.04 | 23.19 | 187,000 |
| 16 Feb 2024 | 23.87 | 23.93 | 23.76 | 23.86 | 23.02 | 131,700 |
| 15 Feb 2024 | 23.67 | 23.89 | 23.66 | 23.89 | 23.05 | 146,300 |
| 14 Feb 2024 | 23.75 | 23.75 | 23.48 | 23.69 | 22.86 | 1,405,300 |
| 13 Feb 2024 | 23.93 | 24.00 | 23.72 | 23.84 | 23.00 | 268,200 |
| *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.