Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
63,748.96 +8.27 (+0.01%) CMC Crypto 200
1,369.48 +56.86 (+4.33%)
T-Mobile US Inc (TM5.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 08:08AM CEST. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 149.40 | 149.40 | 149.40 | 149.40 | 149.40 | 14 |
| 18 Apr 2024 | 150.28 | 150.28 | 150.28 | 150.28 | 150.28 | - |
| 17 Apr 2024 | 149.70 | 149.70 | 149.70 | 149.70 | 149.70 | - |
| 16 Apr 2024 | 149.84 | 149.84 | 149.84 | 149.84 | 149.84 | - |
| 15 Apr 2024 | 150.38 | 150.38 | 150.38 | 150.38 | 150.38 | - |
| 12 Apr 2024 | 149.44 | 149.44 | 149.44 | 149.44 | 149.44 | - |
| 11 Apr 2024 | 148.94 | 148.94 | 148.94 | 148.94 | 148.94 | - |
| 10 Apr 2024 | 148.06 | 148.06 | 148.06 | 148.06 | 148.06 | - |
| 09 Apr 2024 | 147.88 | 147.88 | 147.88 | 147.88 | 147.88 | - |
| 08 Apr 2024 | 148.28 | 148.28 | 148.28 | 148.28 | 148.28 | - |
| 05 Apr 2024 | 149.28 | 149.28 | 149.28 | 149.28 | 149.28 | - |
| 04 Apr 2024 | 150.56 | 150.56 | 150.56 | 150.56 | 150.56 | - |
| 03 Apr 2024 | 149.52 | 149.52 | 149.52 | 149.52 | 149.52 | - |
| 02 Apr 2024 | 151.06 | 151.06 | 151.06 | 151.06 | 151.06 | - |
| 28 Mar 2024 | 148.92 | 148.92 | 148.92 | 148.92 | 148.92 | - |
| 27 Mar 2024 | 148.30 | 148.30 | 148.30 | 148.30 | 148.30 | - |
| 26 Mar 2024 | 148.16 | 148.16 | 148.16 | 148.16 | 148.16 | - |
| 25 Mar 2024 | 147.42 | 147.42 | 147.42 | 147.42 | 147.42 | - |
| 22 Mar 2024 | 147.86 | 147.86 | 147.86 | 147.86 | 147.86 | - |
| 21 Mar 2024 | 147.38 | 147.38 | 147.38 | 147.38 | 147.38 | - |
| 20 Mar 2024 | 147.06 | 147.06 | 147.06 | 147.06 | 147.06 | - |
| 19 Mar 2024 | 147.18 | 147.18 | 147.18 | 147.18 | 147.18 | - |
| 18 Mar 2024 | 148.62 | 148.62 | 148.62 | 148.62 | 148.62 | - |
| 15 Mar 2024 | 149.46 | 149.46 | 149.46 | 149.46 | 149.46 | - |
| 14 Mar 2024 | 149.68 | 149.68 | 149.68 | 149.68 | 149.68 | - |
| 13 Mar 2024 | 149.34 | 149.34 | 149.34 | 149.34 | 149.34 | - |
| 12 Mar 2024 | 150.60 | 150.60 | 150.60 | 150.60 | 150.60 | - |
| 11 Mar 2024 | 149.48 | 149.48 | 149.48 | 149.48 | 149.48 | - |
| 08 Mar 2024 | 149.48 | 149.48 | 149.48 | 149.48 | 149.48 | - |
| 07 Mar 2024 | 152.36 | 152.36 | 152.36 | 152.36 | 152.36 | - |
| 06 Mar 2024 | 152.52 | 152.52 | 152.52 | 152.52 | 152.52 | - |
| 05 Mar 2024 | 149.40 | 149.40 | 149.40 | 149.40 | 149.40 | - |
| 04 Mar 2024 | 150.32 | 150.32 | 150.32 | 150.32 | 150.32 | - |
| 01 Mar 2024 | 151.42 | 151.42 | 151.42 | 151.42 | 151.42 | - |
| 29 Feb 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - |
| 29 Feb 2024 | 0.65 Dividend | |||||
| 28 Feb 2024 | 151.44 | 151.44 | 151.44 | 151.44 | 150.79 | - |
| 27 Feb 2024 | 150.32 | 150.32 | 150.32 | 150.32 | 149.67 | - |
| 26 Feb 2024 | 150.96 | 150.96 | 150.96 | 150.96 | 150.31 | - |
| 23 Feb 2024 | 150.58 | 150.58 | 150.58 | 150.58 | 149.93 | - |
| 22 Feb 2024 | 150.78 | 150.78 | 150.78 | 150.78 | 150.13 | - |
| 21 Feb 2024 | 149.08 | 149.08 | 149.08 | 149.08 | 148.44 | - |
| 20 Feb 2024 | 148.00 | 148.00 | 148.00 | 148.00 | 147.36 | - |
| 19 Feb 2024 | 148.58 | 148.58 | 148.58 | 148.58 | 147.94 | - |
| 16 Feb 2024 | 150.04 | 150.04 | 150.04 | 150.04 | 149.40 | - |
| 15 Feb 2024 | 150.30 | 150.30 | 150.30 | 150.30 | 149.65 | - |
| 14 Feb 2024 | 150.58 | 150.58 | 150.58 | 150.58 | 149.93 | - |
| 13 Feb 2024 | 149.64 | 149.64 | 149.64 | 149.64 | 149.00 | - |
| 12 Feb 2024 | 149.76 | 149.76 | 149.76 | 149.76 | 149.12 | - |
| 09 Feb 2024 | 148.94 | 148.94 | 148.94 | 148.94 | 148.30 | - |
| 08 Feb 2024 | 149.72 | 149.72 | 149.72 | 149.72 | 149.08 | - |
| 07 Feb 2024 | 149.00 | 149.00 | 149.00 | 149.00 | 148.36 | - |
| 06 Feb 2024 | 150.62 | 150.62 | 150.62 | 150.62 | 149.97 | - |
| 05 Feb 2024 | 149.12 | 149.12 | 149.12 | 149.12 | 148.48 | - |
| 02 Feb 2024 | 149.86 | 149.86 | 149.86 | 149.86 | 149.22 | - |
| 01 Feb 2024 | 149.24 | 149.24 | 149.24 | 149.24 | 148.60 | - |
| 31 Jan 2024 | 148.32 | 148.32 | 148.32 | 148.32 | 147.68 | - |
| 30 Jan 2024 | 150.50 | 150.50 | 150.50 | 150.50 | 149.85 | - |
| 29 Jan 2024 | 149.32 | 149.32 | 149.32 | 149.32 | 148.68 | - |
| 26 Jan 2024 | 145.00 | 151.84 | 145.00 | 151.84 | 151.19 | 14 |
| 25 Jan 2024 | 148.50 | 148.50 | 148.50 | 148.50 | 147.86 | - |
| 24 Jan 2024 | 151.08 | 151.08 | 151.08 | 151.08 | 150.43 | - |
| 23 Jan 2024 | 150.22 | 150.22 | 150.22 | 150.22 | 149.58 | - |
| 22 Jan 2024 | 151.84 | 151.84 | 151.84 | 151.84 | 151.19 | - |
| 19 Jan 2024 | 151.58 | 151.58 | 151.58 | 151.58 | 150.93 | - |
| 18 Jan 2024 | 150.48 | 150.48 | 150.48 | 150.48 | 149.83 | - |
| 17 Jan 2024 | 148.52 | 148.52 | 148.52 | 148.52 | 147.88 | - |
| 16 Jan 2024 | 147.70 | 147.70 | 147.70 | 147.70 | 147.07 | - |
| 15 Jan 2024 | 147.14 | 147.14 | 147.14 | 147.14 | 146.51 | - |
| 12 Jan 2024 | 147.14 | 147.14 | 147.14 | 147.14 | 146.51 | - |
| 11 Jan 2024 | 148.84 | 148.84 | 148.84 | 148.84 | 148.20 | - |
| 10 Jan 2024 | 148.84 | 148.84 | 148.84 | 148.84 | 148.20 | - |
| 09 Jan 2024 | 148.66 | 148.66 | 148.66 | 148.66 | 148.02 | - |
| 08 Jan 2024 | 148.74 | 148.74 | 148.74 | 148.74 | 148.10 | - |
| 05 Jan 2024 | 147.76 | 147.76 | 147.76 | 147.76 | 147.13 | - |
| 04 Jan 2024 | 148.64 | 148.64 | 148.64 | 148.64 | 148.00 | - |
| 03 Jan 2024 | 147.16 | 147.16 | 147.16 | 147.16 | 146.53 | - |
| 02 Jan 2024 | 145.60 | 145.60 | 145.60 | 145.60 | 144.98 | 4 |
| 29 Dec 2023 | 143.32 | 143.32 | 143.32 | 143.32 | 142.70 | - |
| 28 Dec 2023 | 141.92 | 141.92 | 141.92 | 141.92 | 141.31 | - |
| 27 Dec 2023 | 141.72 | 141.72 | 141.72 | 141.72 | 141.11 | - |
| 22 Dec 2023 | 140.12 | 140.12 | 140.12 | 140.12 | 139.52 | - |
| 21 Dec 2023 | 141.34 | 141.58 | 141.34 | 141.58 | 140.97 | 20 |
| 20 Dec 2023 | 142.00 | 142.00 | 142.00 | 142.00 | 141.39 | - |
| 19 Dec 2023 | 142.34 | 142.34 | 142.34 | 142.34 | 141.73 | - |
| 18 Dec 2023 | 142.80 | 142.80 | 142.80 | 142.80 | 142.19 | - |
| 15 Dec 2023 | 142.52 | 142.52 | 142.52 | 142.52 | 141.91 | - |
| 14 Dec 2023 | 146.72 | 146.72 | 146.72 | 146.72 | 146.09 | - |
| 13 Dec 2023 | 148.48 | 148.48 | 148.48 | 148.48 | 147.84 | - |
| 12 Dec 2023 | 146.76 | 146.76 | 146.76 | 146.76 | 146.13 | - |
| 11 Dec 2023 | 144.50 | 144.50 | 144.50 | 144.50 | 143.88 | - |
| 08 Dec 2023 | 144.36 | 144.36 | 144.36 | 144.36 | 143.74 | - |
| 07 Dec 2023 | 143.88 | 143.88 | 143.88 | 143.88 | 143.26 | - |
| 06 Dec 2023 | 142.74 | 142.74 | 142.74 | 142.74 | 142.13 | - |
| 05 Dec 2023 | 139.90 | 139.90 | 139.90 | 139.90 | 139.30 | - |
| 04 Dec 2023 | 139.20 | 139.20 | 139.20 | 139.20 | 138.60 | - |
| 01 Dec 2023 | 137.36 | 137.36 | 137.36 | 137.36 | 136.77 | - |
| 30 Nov 2023 | 135.56 | 135.56 | 135.56 | 135.56 | 134.98 | - |
| 30 Nov 2023 | 0.65 Dividend | |||||
| 29 Nov 2023 | 134.70 | 134.70 | 134.70 | 134.70 | 133.47 | - |
| *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.