Singapore markets closed
Straits Times Index
3,110.73 +36.47 (+1.19%) Nikkei
32,307.86 -550.45 (-1.68%) Hang Seng
16,334.37 -11.52 (-0.07%) FTSE 100
7,554.47 +40.75 (+0.54%) Bitcoin USD
44,317.88 +1,081.26 (+2.50%) CMC Crypto 200
914.81 +18.10 (+2.02%)
T-Mobile US Inc (TM5.BE)
Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
At close: 08:08AM CET
Time period:
09 Dec 2022 - 09 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Dec 2023 | 144.36 | 144.36 | 144.36 | 144.36 | 144.36 | 20 |
| 07 Dec 2023 | 143.88 | 143.88 | 143.88 | 143.88 | 143.88 | - |
| 06 Dec 2023 | 142.74 | 142.74 | 142.74 | 142.74 | 142.74 | - |
| 05 Dec 2023 | 139.90 | 139.90 | 139.90 | 139.90 | 139.90 | - |
| 04 Dec 2023 | 139.20 | 139.20 | 139.20 | 139.20 | 139.20 | - |
| 01 Dec 2023 | 137.36 | 137.36 | 137.36 | 137.36 | 137.36 | - |
| 30 Nov 2023 | 135.56 | 135.56 | 135.56 | 135.56 | 135.56 | - |
| 30 Nov 2023 | 0.65 Dividend | |||||
| 29 Nov 2023 | 134.70 | 134.70 | 134.70 | 134.70 | 134.05 | - |
| 28 Nov 2023 | 135.42 | 135.42 | 135.42 | 135.42 | 134.77 | - |
| 27 Nov 2023 | 135.04 | 135.04 | 135.04 | 135.04 | 134.39 | - |
| 24 Nov 2023 | 136.42 | 136.42 | 136.42 | 136.42 | 135.76 | - |
| 23 Nov 2023 | 136.30 | 136.30 | 136.30 | 136.30 | 135.64 | - |
| 22 Nov 2023 | 135.62 | 135.62 | 135.62 | 135.62 | 134.97 | - |
| 21 Nov 2023 | 135.12 | 135.12 | 135.12 | 135.12 | 134.47 | - |
| 20 Nov 2023 | 134.22 | 134.22 | 134.22 | 134.22 | 133.57 | - |
| 17 Nov 2023 | 135.42 | 135.42 | 135.42 | 135.42 | 134.77 | - |
| 16 Nov 2023 | 135.28 | 135.28 | 135.28 | 135.28 | 134.63 | - |
| 15 Nov 2023 | 135.16 | 135.16 | 135.16 | 135.16 | 134.51 | - |
| 14 Nov 2023 | 137.40 | 137.40 | 137.40 | 137.40 | 136.74 | - |
| 13 Nov 2023 | 137.08 | 137.08 | 137.08 | 137.08 | 136.42 | - |
| 10 Nov 2023 | 137.24 | 137.24 | 137.24 | 137.24 | 136.58 | - |
| 09 Nov 2023 | 136.54 | 136.54 | 136.54 | 136.54 | 135.88 | - |
| 08 Nov 2023 | 136.96 | 136.96 | 136.96 | 136.96 | 136.30 | - |
| 07 Nov 2023 | 137.02 | 137.02 | 137.02 | 137.02 | 136.36 | - |
| 06 Nov 2023 | 136.74 | 136.74 | 136.74 | 136.74 | 136.08 | - |
| 03 Nov 2023 | 137.60 | 137.60 | 137.60 | 137.60 | 136.94 | - |
| 02 Nov 2023 | 136.66 | 136.66 | 136.66 | 136.66 | 136.00 | - |
| 01 Nov 2023 | 135.64 | 135.64 | 135.64 | 135.64 | 134.99 | - |
| 31 Oct 2023 | 132.52 | 132.52 | 132.52 | 132.52 | 131.88 | - |
| 30 Oct 2023 | 133.02 | 133.02 | 133.02 | 133.02 | 132.38 | - |
| 27 Oct 2023 | 135.00 | 135.00 | 135.00 | 135.00 | 134.35 | - |
| 26 Oct 2023 | 132.06 | 132.06 | 132.06 | 132.06 | 131.42 | - |
| 25 Oct 2023 | 133.72 | 133.72 | 133.72 | 133.72 | 133.07 | - |
| 24 Oct 2023 | 129.30 | 129.30 | 129.30 | 129.30 | 128.68 | - |
| 23 Oct 2023 | 129.12 | 129.12 | 129.12 | 129.12 | 128.50 | - |
| 20 Oct 2023 | 129.22 | 129.22 | 129.22 | 129.22 | 128.60 | - |
| 19 Oct 2023 | 131.94 | 131.94 | 131.94 | 131.94 | 131.30 | - |
| 18 Oct 2023 | 133.74 | 133.74 | 133.74 | 133.74 | 133.09 | - |
| 17 Oct 2023 | 135.26 | 135.26 | 135.26 | 135.26 | 134.61 | - |
| 16 Oct 2023 | 134.52 | 134.52 | 134.52 | 134.52 | 133.87 | - |
| 13 Oct 2023 | 133.44 | 133.44 | 133.44 | 133.44 | 132.80 | - |
| 12 Oct 2023 | 134.74 | 134.74 | 134.74 | 134.74 | 134.09 | - |
| 11 Oct 2023 | 133.94 | 133.94 | 133.94 | 133.94 | 133.29 | - |
| 10 Oct 2023 | 132.32 | 132.32 | 132.32 | 132.32 | 131.68 | - |
| 09 Oct 2023 | 130.50 | 130.50 | 130.50 | 130.50 | 129.87 | - |
| 06 Oct 2023 | 129.96 | 129.96 | 129.96 | 129.96 | 129.33 | - |
| 05 Oct 2023 | 130.80 | 130.80 | 130.80 | 130.80 | 130.17 | - |
| 04 Oct 2023 | 129.38 | 129.38 | 129.38 | 129.38 | 128.76 | - |
| 03 Oct 2023 | 132.58 | 132.58 | 132.58 | 132.58 | 131.94 | - |
| 02 Oct 2023 | 132.50 | 132.50 | 132.50 | 132.50 | 131.86 | - |
| 29 Sept 2023 | 132.06 | 132.06 | 132.06 | 132.06 | 131.42 | - |
| 28 Sept 2023 | 132.76 | 132.76 | 132.76 | 132.76 | 132.12 | - |
| 27 Sept 2023 | 133.04 | 133.04 | 133.04 | 133.04 | 132.40 | - |
| 26 Sept 2023 | 131.24 | 133.46 | 131.24 | 133.46 | 132.82 | 20 |
| 25 Sept 2023 | 130.88 | 130.88 | 130.88 | 130.88 | 130.25 | - |
| 22 Sept 2023 | 131.50 | 131.50 | 131.50 | 131.50 | 130.87 | - |
| 21 Sept 2023 | 132.66 | 132.66 | 132.66 | 132.66 | 132.02 | - |
| 20 Sept 2023 | 132.96 | 132.96 | 132.96 | 132.96 | 132.32 | - |
| 19 Sept 2023 | 131.50 | 131.50 | 131.50 | 131.50 | 130.87 | - |
| 18 Sept 2023 | 132.76 | 132.76 | 132.76 | 132.76 | 132.12 | - |
| 15 Sept 2023 | 133.66 | 133.66 | 133.66 | 133.66 | 133.02 | - |
| 14 Sept 2023 | 131.74 | 131.74 | 131.74 | 131.74 | 131.10 | - |
| 13 Sept 2023 | 129.66 | 129.66 | 129.66 | 129.66 | 129.03 | - |
| 12 Sept 2023 | 130.16 | 130.16 | 130.16 | 130.16 | 129.53 | - |
| 11 Sept 2023 | 128.46 | 128.46 | 128.46 | 128.46 | 127.84 | - |
| 08 Sept 2023 | 128.14 | 128.14 | 128.14 | 128.14 | 127.52 | - |
| 07 Sept 2023 | 124.28 | 128.90 | 124.28 | 128.90 | 128.28 | 10 |
| 06 Sept 2023 | 126.92 | 126.92 | 126.92 | 126.92 | 126.31 | - |
| 05 Sept 2023 | 126.60 | 126.60 | 126.60 | 126.60 | 125.99 | - |
| 04 Sept 2023 | 126.96 | 126.96 | 126.96 | 126.96 | 126.35 | - |
| 01 Sept 2023 | 125.36 | 125.36 | 125.36 | 125.36 | 124.76 | - |
| 31 Aug 2023 | 125.46 | 125.46 | 125.46 | 125.46 | 124.85 | - |
| 30 Aug 2023 | 125.16 | 125.16 | 125.16 | 125.16 | 124.56 | - |
| 29 Aug 2023 | 124.86 | 124.86 | 124.86 | 124.86 | 124.26 | - |
| 28 Aug 2023 | 123.16 | 123.16 | 123.16 | 123.16 | 122.57 | - |
| 25 Aug 2023 | 123.12 | 123.12 | 123.12 | 123.12 | 122.53 | - |
| 24 Aug 2023 | 122.00 | 122.00 | 122.00 | 122.00 | 121.41 | - |
| 23 Aug 2023 | 124.64 | 124.64 | 124.64 | 124.64 | 124.04 | - |
| 22 Aug 2023 | 124.02 | 124.02 | 124.02 | 124.02 | 123.42 | - |
| 21 Aug 2023 | 124.50 | 124.50 | 124.50 | 124.50 | 123.90 | - |
| 18 Aug 2023 | 124.82 | 124.82 | 124.82 | 124.82 | 124.22 | - |
| 17 Aug 2023 | 126.76 | 126.76 | 126.76 | 126.76 | 126.15 | - |
| 16 Aug 2023 | 126.48 | 126.48 | 126.48 | 126.48 | 125.87 | - |
| 15 Aug 2023 | 127.72 | 127.72 | 127.72 | 127.72 | 127.10 | - |
| 14 Aug 2023 | 125.92 | 125.92 | 125.92 | 125.92 | 125.31 | - |
| 11 Aug 2023 | 124.96 | 124.96 | 124.96 | 124.96 | 124.36 | - |
| 10 Aug 2023 | 125.62 | 125.62 | 125.62 | 125.62 | 125.01 | - |
| 09 Aug 2023 | 124.38 | 124.38 | 124.38 | 124.38 | 123.78 | - |
| 08 Aug 2023 | 123.22 | 123.22 | 123.22 | 123.22 | 122.63 | - |
| 07 Aug 2023 | - | - | - | - | - | - |
| 04 Aug 2023 | 123.96 | 123.96 | 123.96 | 123.96 | 123.36 | - |
| 03 Aug 2023 | 123.70 | 123.70 | 123.70 | 123.70 | 123.10 | - |
| 02 Aug 2023 | 123.44 | 123.44 | 123.44 | 123.44 | 122.84 | - |
| 01 Aug 2023 | 124.86 | 124.86 | 124.86 | 124.86 | 124.26 | - |
| 31 Jul 2023 | 127.40 | 127.40 | 127.40 | 127.40 | 126.79 | - |
| 28 Jul 2023 | 125.00 | 125.00 | 125.00 | 125.00 | 124.40 | - |
| 27 Jul 2023 | 126.68 | 126.68 | 126.68 | 126.68 | 126.07 | - |
| 26 Jul 2023 | 127.58 | 127.58 | 127.58 | 127.58 | 126.96 | - |
| 25 Jul 2023 | 127.34 | 127.34 | 127.34 | 127.34 | 126.73 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.