Singapore Markets closed
Straits Times Index
3,181.97 -45.13 (-1.40%) S&P 500
3,693.23 -64.76 (-1.72%) Dow
29,590.41 -486.29 (-1.62%) Nasdaq
10,867.93 -198.87 (-1.80%) BTC-USD
19,117.61 +73.98 (+0.39%) CMC Crypto 200
437.60 -6.93 (-1.56%)
T-MOBILE US INC.DL,-00001 (TM5.BE)
Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
As of 08:08AM CEST. Market open.
Time period:
26 Sept 2021 - 26 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Sept 2022 | 135.48 | 135.48 | 135.48 | 135.48 | 135.48 | 5 |
| 23 Sept 2022 | 136.60 | 136.60 | 136.60 | 136.60 | 136.60 | - |
| 22 Sept 2022 | 136.60 | 136.60 | 136.60 | 136.60 | 136.60 | - |
| 21 Sept 2022 | 139.62 | 139.62 | 139.62 | 139.62 | 139.62 | - |
| 20 Sept 2022 | 139.98 | 139.98 | 139.98 | 139.98 | 139.98 | - |
| 19 Sept 2022 | 138.54 | 138.54 | 138.54 | 138.54 | 138.54 | - |
| 16 Sept 2022 | 139.60 | 139.60 | 139.60 | 139.60 | 139.60 | - |
| 15 Sept 2022 | 141.70 | 141.70 | 141.70 | 141.70 | 141.70 | - |
| 14 Sept 2022 | 137.26 | 137.26 | 137.26 | 137.26 | 137.26 | - |
| 13 Sept 2022 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | - |
| 12 Sept 2022 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | - |
| 09 Sept 2022 | 145.34 | 145.34 | 145.34 | 145.34 | 145.34 | - |
| 08 Sept 2022 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | - |
| 07 Sept 2022 | 142.20 | 142.20 | 142.20 | 142.20 | 142.20 | - |
| 06 Sept 2022 | 143.04 | 143.04 | 143.04 | 143.04 | 143.04 | - |
| 05 Sept 2022 | 143.44 | 143.44 | 143.44 | 143.44 | 143.44 | - |
| 02 Sept 2022 | 143.26 | 143.26 | 143.26 | 143.26 | 143.26 | - |
| 01 Sept 2022 | 141.44 | 141.44 | 141.44 | 141.44 | 141.44 | - |
| 31 Aug 2022 | 145.48 | 145.48 | 145.48 | 145.48 | 145.48 | - |
| 30 Aug 2022 | 144.62 | 144.62 | 144.62 | 144.62 | 144.62 | - |
| 29 Aug 2022 | 141.90 | 145.72 | 141.90 | 145.72 | 145.72 | 3 |
| 26 Aug 2022 | 147.94 | 147.94 | 147.94 | 147.94 | 147.94 | - |
| 25 Aug 2022 | 146.62 | 146.62 | 146.62 | 146.62 | 146.62 | - |
| 24 Aug 2022 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | - |
| 23 Aug 2022 | 145.36 | 145.36 | 145.36 | 145.36 | 145.36 | - |
| 22 Aug 2022 | 144.12 | 144.12 | 144.12 | 144.12 | 144.12 | - |
| 19 Aug 2022 | 144.44 | 144.44 | 144.44 | 144.44 | 144.44 | - |
| 18 Aug 2022 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | - |
| 17 Aug 2022 | 143.32 | 143.32 | 143.32 | 143.32 | 143.32 | - |
| 16 Aug 2022 | 143.36 | 143.36 | 143.36 | 143.36 | 143.36 | - |
| 15 Aug 2022 | 142.98 | 142.98 | 142.98 | 142.98 | 142.98 | - |
| 12 Aug 2022 | 139.28 | 139.28 | 139.28 | 139.28 | 139.28 | - |
| 11 Aug 2022 | 140.94 | 140.94 | 140.94 | 140.94 | 140.94 | - |
| 10 Aug 2022 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | - |
| 09 Aug 2022 | 141.08 | 141.08 | 141.08 | 141.08 | 141.08 | - |
| 08 Aug 2022 | 141.58 | 141.58 | 141.58 | 141.58 | 141.58 | - |
| 05 Aug 2022 | 140.14 | 140.14 | 140.14 | 140.14 | 140.14 | - |
| 04 Aug 2022 | 140.32 | 140.32 | 140.32 | 140.32 | 140.32 | - |
| 03 Aug 2022 | 140.52 | 140.52 | 140.52 | 140.52 | 140.52 | - |
| 02 Aug 2022 | 138.84 | 138.84 | 138.84 | 138.84 | 138.84 | - |
| 01 Aug 2022 | 138.82 | 138.82 | 138.82 | 138.82 | 138.82 | - |
| 29 Jul 2022 | 138.52 | 138.52 | 138.52 | 138.52 | 138.52 | - |
| 28 Jul 2022 | 136.64 | 140.42 | 136.64 | 140.42 | 140.42 | 5 |
| 27 Jul 2022 | 132.82 | 132.82 | 132.82 | 132.82 | 132.82 | - |
| 26 Jul 2022 | 130.50 | 130.50 | 130.50 | 130.50 | 130.50 | - |
| 25 Jul 2022 | 129.20 | 129.20 | 129.20 | 129.20 | 129.20 | - |
| 22 Jul 2022 | 128.92 | 128.92 | 128.92 | 128.92 | 128.92 | - |
| 21 Jul 2022 | 133.88 | 133.88 | 133.88 | 133.88 | 133.88 | - |
| 20 Jul 2022 | 134.32 | 134.32 | 134.32 | 134.32 | 134.32 | - |
| 19 Jul 2022 | 132.06 | 132.06 | 132.06 | 132.06 | 132.06 | - |
| 18 Jul 2022 | 136.50 | 136.50 | 136.50 | 136.50 | 136.50 | - |
| 15 Jul 2022 | 135.06 | 135.06 | 135.06 | 135.06 | 135.06 | - |
| 14 Jul 2022 | 133.22 | 133.22 | 133.22 | 133.22 | 133.22 | - |
| 13 Jul 2022 | 133.54 | 133.54 | 133.54 | 133.54 | 133.54 | - |
| 12 Jul 2022 | 132.74 | 132.74 | 132.74 | 132.74 | 132.74 | - |
| 11 Jul 2022 | 131.74 | 134.30 | 131.74 | 134.30 | 134.30 | 2 |
| 08 Jul 2022 | 132.98 | 132.98 | 132.98 | 132.98 | 132.98 | - |
| 07 Jul 2022 | 134.08 | 134.08 | 134.08 | 134.08 | 134.08 | - |
| 06 Jul 2022 | 132.82 | 132.82 | 132.82 | 132.82 | 132.82 | - |
| 05 Jul 2022 | 130.64 | 130.64 | 130.64 | 130.64 | 130.64 | - |
| 04 Jul 2022 | 129.30 | 129.30 | 129.30 | 129.30 | 129.30 | - |
| 01 Jul 2022 | 126.28 | 126.28 | 126.28 | 126.28 | 126.28 | - |
| 30 Jun 2022 | 126.64 | 126.64 | 126.64 | 126.64 | 126.64 | - |
| 29 Jun 2022 | 126.40 | 126.40 | 126.40 | 126.40 | 126.40 | - |
| 28 Jun 2022 | 128.34 | 128.34 | 128.34 | 128.34 | 128.34 | - |
| 27 Jun 2022 | 129.14 | 129.14 | 129.14 | 129.14 | 129.14 | - |
| 24 Jun 2022 | 129.46 | 129.46 | 129.46 | 129.46 | 129.46 | - |
| 23 Jun 2022 | 125.36 | 125.36 | 125.36 | 125.36 | 125.36 | - |
| 22 Jun 2022 | 123.38 | 123.38 | 123.38 | 123.38 | 123.38 | - |
| 21 Jun 2022 | 120.98 | 120.98 | 120.98 | 120.98 | 120.98 | - |
| 20 Jun 2022 | 121.30 | 121.30 | 121.30 | 121.30 | 121.30 | - |
| 17 Jun 2022 | 118.12 | 118.12 | 118.12 | 118.12 | 118.12 | - |
| 16 Jun 2022 | 120.08 | 120.08 | 120.08 | 120.08 | 120.08 | - |
| 15 Jun 2022 | 119.48 | 119.48 | 119.48 | 119.48 | 119.48 | - |
| 14 Jun 2022 | 120.92 | 120.92 | 120.92 | 120.92 | 120.92 | - |
| 13 Jun 2022 | 121.50 | 121.50 | 121.50 | 121.50 | 121.50 | - |
| 10 Jun 2022 | 125.02 | 125.02 | 125.02 | 125.02 | 125.02 | - |
| 09 Jun 2022 | 125.12 | 125.12 | 125.12 | 125.12 | 125.12 | - |
| 08 Jun 2022 | 128.50 | 128.50 | 128.50 | 128.50 | 128.50 | - |
| 07 Jun 2022 | 126.66 | 126.66 | 126.66 | 126.66 | 126.66 | - |
| 06 Jun 2022 | 127.50 | 127.50 | 127.50 | 127.50 | 127.50 | - |
| 03 Jun 2022 | 125.66 | 125.66 | 125.66 | 125.66 | 125.66 | - |
| 02 Jun 2022 | 125.68 | 125.68 | 125.68 | 125.68 | 125.68 | - |
| 01 Jun 2022 | 123.84 | 123.84 | 123.84 | 123.84 | 123.84 | - |
| 31 May 2022 | 124.26 | 124.26 | 124.26 | 124.26 | 124.26 | - |
| 30 May 2022 | 125.42 | 125.42 | 125.42 | 125.42 | 125.42 | - |
| 27 May 2022 | 122.14 | 122.14 | 122.14 | 122.14 | 122.14 | - |
| 26 May 2022 | 121.76 | 121.76 | 121.76 | 121.76 | 121.76 | - |
| 25 May 2022 | 120.86 | 120.86 | 120.86 | 120.86 | 120.86 | - |
| 24 May 2022 | 119.58 | 119.58 | 119.58 | 119.58 | 119.58 | - |
| 23 May 2022 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - |
| 20 May 2022 | 119.68 | 119.68 | 119.68 | 119.68 | 119.68 | - |
| 19 May 2022 | 118.32 | 118.32 | 118.32 | 118.32 | 118.32 | - |
| 18 May 2022 | 121.12 | 121.12 | 121.12 | 121.12 | 121.12 | - |
| 17 May 2022 | 121.40 | 121.40 | 121.40 | 121.40 | 121.40 | - |
| 16 May 2022 | 121.50 | 121.50 | 121.50 | 121.50 | 121.50 | - |
| 13 May 2022 | 120.06 | 120.06 | 120.06 | 120.06 | 120.06 | - |
| 12 May 2022 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | - |
| 11 May 2022 | 116.80 | 116.80 | 116.80 | 116.80 | 116.80 | - |
| 10 May 2022 | 116.28 | 116.28 | 116.28 | 116.28 | 116.28 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
