Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
67,944.95 +940.81 (+1.40%) CMC Crypto 200
1,374.35 +43.74 (+3.29%)
T-Mobile US Inc (TM5.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:08AM CEST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | - |
| 25 Jul 2024 | 162.60 | 162.60 | 162.60 | 162.60 | 162.60 | - |
| 24 Jul 2024 | 162.50 | 162.50 | 162.50 | 162.50 | 162.50 | - |
| 23 Jul 2024 | 161.84 | 161.84 | 161.84 | 161.84 | 161.84 | - |
| 22 Jul 2024 | 166.86 | 166.86 | 166.86 | 166.86 | 166.86 | - |
| 19 Jul 2024 | 167.56 | 167.56 | 167.56 | 167.56 | 167.56 | - |
| 18 Jul 2024 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - |
| 17 Jul 2024 | 166.42 | 166.42 | 166.42 | 166.42 | 166.42 | - |
| 16 Jul 2024 | 166.74 | 166.74 | 166.74 | 166.74 | 166.74 | - |
| 15 Jul 2024 | 164.88 | 164.88 | 164.88 | 164.88 | 164.88 | - |
| 12 Jul 2024 | 164.66 | 164.66 | 164.66 | 164.66 | 164.66 | - |
| 11 Jul 2024 | 165.90 | 165.90 | 165.90 | 165.90 | 165.90 | - |
| 10 Jul 2024 | 165.26 | 165.26 | 165.26 | 165.26 | 165.26 | - |
| 09 Jul 2024 | 165.44 | 165.44 | 165.44 | 165.44 | 165.44 | - |
| 08 Jul 2024 | 164.88 | 164.88 | 164.88 | 164.88 | 164.88 | - |
| 05 Jul 2024 | 163.32 | 163.32 | 163.32 | 163.32 | 163.32 | - |
| 04 Jul 2024 | 162.86 | 162.86 | 162.86 | 162.86 | 162.86 | - |
| 03 Jul 2024 | 167.10 | 167.10 | 167.10 | 167.10 | 167.10 | - |
| 02 Jul 2024 | 165.98 | 165.98 | 165.98 | 165.98 | 165.98 | - |
| 01 Jul 2024 | 163.84 | 163.84 | 163.84 | 163.84 | 163.84 | - |
| 28 Jun 2024 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | - |
| 27 Jun 2024 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | - |
| 26 Jun 2024 | 165.88 | 165.88 | 165.88 | 165.88 | 165.88 | - |
| 25 Jun 2024 | 165.50 | 165.50 | 165.50 | 165.50 | 165.50 | - |
| 24 Jun 2024 | 164.88 | 164.88 | 164.88 | 164.88 | 164.88 | - |
| 21 Jun 2024 | 164.54 | 165.18 | 164.54 | 165.18 | 165.18 | 1 |
| 20 Jun 2024 | 165.46 | 165.46 | 165.46 | 165.46 | 165.46 | - |
| 19 Jun 2024 | 165.06 | 165.06 | 165.06 | 165.06 | 165.06 | - |
| 18 Jun 2024 | 164.66 | 164.66 | 164.66 | 164.66 | 164.66 | - |
| 17 Jun 2024 | 164.02 | 164.02 | 164.02 | 164.02 | 164.02 | - |
| 14 Jun 2024 | 163.16 | 163.16 | 163.16 | 163.16 | 163.16 | - |
| 13 Jun 2024 | 160.94 | 160.94 | 160.94 | 160.94 | 160.94 | - |
| 12 Jun 2024 | 165.78 | 165.78 | 165.78 | 165.78 | 165.78 | - |
| 11 Jun 2024 | 167.26 | 167.26 | 167.26 | 167.26 | 167.26 | - |
| 10 Jun 2024 | 166.60 | 166.60 | 166.60 | 166.60 | 166.60 | - |
| 07 Jun 2024 | 164.72 | 164.72 | 164.72 | 164.72 | 164.72 | - |
| 06 Jun 2024 | 165.20 | 165.20 | 165.20 | 165.20 | 165.20 | - |
| 05 Jun 2024 | 163.46 | 163.46 | 163.46 | 163.46 | 163.46 | - |
| 04 Jun 2024 | 158.12 | 158.12 | 158.12 | 158.12 | 158.12 | - |
| 03 Jun 2024 | 161.20 | 161.20 | 161.20 | 161.20 | 161.20 | - |
| 31 May 2024 | 156.60 | 156.60 | 156.60 | 156.60 | 156.60 | - |
| 31 May 2024 | 0.65 Dividend | |||||
| 30 May 2024 | 156.00 | 156.00 | 156.00 | 156.00 | 155.35 | - |
| 29 May 2024 | 153.18 | 153.18 | 153.18 | 153.18 | 152.54 | - |
| 28 May 2024 | 153.00 | 153.00 | 153.00 | 153.00 | 152.36 | - |
| 27 May 2024 | 152.44 | 152.44 | 152.44 | 152.44 | 151.80 | - |
| 24 May 2024 | 152.26 | 152.26 | 152.26 | 152.26 | 151.63 | - |
| 23 May 2024 | 153.66 | 153.66 | 153.66 | 153.66 | 153.02 | - |
| 22 May 2024 | 151.02 | 151.02 | 151.02 | 151.02 | 150.39 | - |
| 21 May 2024 | 150.52 | 150.52 | 150.52 | 150.52 | 149.89 | - |
| 20 May 2024 | 150.60 | 150.60 | 150.60 | 150.60 | 149.97 | - |
| 17 May 2024 | 150.36 | 150.36 | 150.36 | 150.36 | 149.73 | - |
| 16 May 2024 | 149.14 | 149.14 | 149.14 | 149.14 | 148.52 | - |
| 15 May 2024 | 149.58 | 149.58 | 149.58 | 149.58 | 148.96 | - |
| 14 May 2024 | 150.90 | 150.90 | 150.90 | 150.90 | 150.27 | - |
| 13 May 2024 | 152.40 | 152.40 | 152.40 | 152.40 | 151.76 | - |
| 10 May 2024 | 152.02 | 152.02 | 152.02 | 152.02 | 151.39 | - |
| 09 May 2024 | 150.76 | 150.76 | 150.76 | 150.76 | 150.13 | - |
| 08 May 2024 | 150.88 | 150.88 | 150.88 | 150.88 | 150.25 | - |
| 07 May 2024 | 150.38 | 150.38 | 150.38 | 150.38 | 149.75 | - |
| 06 May 2024 | 152.70 | 152.70 | 152.70 | 152.70 | 152.06 | - |
| 03 May 2024 | 154.02 | 154.02 | 154.02 | 154.02 | 153.38 | - |
| 02 May 2024 | 154.24 | 154.24 | 154.24 | 154.24 | 153.60 | - |
| 30 Apr 2024 | 153.34 | 153.34 | 153.34 | 153.34 | 152.70 | - |
| 29 Apr 2024 | 152.96 | 152.96 | 152.96 | 152.96 | 152.32 | - |
| 26 Apr 2024 | 150.70 | 150.70 | 150.70 | 150.70 | 150.07 | - |
| 25 Apr 2024 | 153.50 | 153.50 | 153.50 | 153.50 | 152.86 | - |
| 24 Apr 2024 | 152.34 | 152.34 | 152.34 | 152.34 | 151.71 | - |
| 23 Apr 2024 | 151.82 | 151.82 | 151.82 | 151.82 | 151.19 | - |
| 22 Apr 2024 | 152.74 | 152.74 | 152.74 | 152.74 | 152.10 | - |
| 19 Apr 2024 | 149.40 | 149.40 | 149.40 | 149.40 | 148.78 | - |
| 18 Apr 2024 | 150.28 | 150.28 | 150.28 | 150.28 | 149.65 | - |
| 17 Apr 2024 | 149.70 | 149.70 | 149.70 | 149.70 | 149.08 | - |
| 16 Apr 2024 | 149.84 | 149.84 | 149.84 | 149.84 | 149.22 | - |
| 15 Apr 2024 | 150.38 | 150.38 | 150.38 | 150.38 | 149.75 | - |
| 12 Apr 2024 | 149.44 | 149.44 | 149.44 | 149.44 | 148.82 | - |
| 11 Apr 2024 | 148.94 | 148.94 | 148.94 | 148.94 | 148.32 | - |
| 10 Apr 2024 | 148.06 | 148.06 | 148.06 | 148.06 | 147.44 | - |
| 09 Apr 2024 | 147.88 | 147.88 | 147.88 | 147.88 | 147.26 | - |
| 08 Apr 2024 | 148.28 | 148.28 | 148.28 | 148.28 | 147.66 | - |
| 05 Apr 2024 | 149.28 | 149.28 | 149.28 | 149.28 | 148.66 | - |
| 04 Apr 2024 | 150.56 | 150.56 | 150.56 | 150.56 | 149.93 | - |
| 03 Apr 2024 | 149.52 | 149.52 | 149.52 | 149.52 | 148.90 | - |
| 02 Apr 2024 | 151.06 | 151.06 | 151.06 | 151.06 | 150.43 | - |
| 28 Mar 2024 | 148.92 | 148.92 | 148.92 | 148.92 | 148.30 | - |
| 27 Mar 2024 | 148.30 | 148.30 | 148.30 | 148.30 | 147.68 | - |
| 26 Mar 2024 | 148.16 | 148.16 | 148.16 | 148.16 | 147.54 | - |
| 25 Mar 2024 | 147.42 | 147.42 | 147.42 | 147.42 | 146.81 | - |
| 22 Mar 2024 | 147.86 | 147.86 | 147.86 | 147.86 | 147.24 | - |
| 21 Mar 2024 | 147.38 | 147.38 | 147.38 | 147.38 | 146.77 | - |
| 20 Mar 2024 | 147.06 | 147.06 | 147.06 | 147.06 | 146.45 | - |
| 19 Mar 2024 | 147.18 | 147.18 | 147.18 | 147.18 | 146.57 | - |
| 18 Mar 2024 | 148.62 | 148.62 | 148.62 | 148.62 | 148.00 | - |
| 15 Mar 2024 | 149.46 | 149.46 | 149.46 | 149.46 | 148.84 | - |
| 14 Mar 2024 | 149.68 | 149.68 | 149.68 | 149.68 | 149.06 | - |
| 13 Mar 2024 | 149.34 | 149.34 | 149.34 | 149.34 | 148.72 | - |
| 12 Mar 2024 | 150.60 | 150.60 | 150.60 | 150.60 | 149.97 | - |
| 11 Mar 2024 | 149.48 | 149.48 | 149.48 | 149.48 | 148.86 | - |
| 08 Mar 2024 | 149.48 | 149.48 | 149.48 | 149.48 | 148.86 | - |
| 07 Mar 2024 | 152.36 | 152.36 | 152.36 | 152.36 | 151.73 | - |
| *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.