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
7,855.21 -21.84 (-0.28%) Bitcoin USD
64,938.98 +2,145.30 (+3.42%) CMC Crypto 200
1,384.32 +71.69 (+5.78%)
T-Mobile US Inc (TM5.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
As of 03:35PM 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 | 150.60 | 151.78 | 149.68 | 151.76 | 151.76 | 304 |
| 18 Apr 2024 | 150.54 | 150.54 | 150.54 | 150.54 | 150.54 | - |
| 17 Apr 2024 | 149.72 | 150.52 | 149.72 | 150.02 | 150.02 | 225 |
| 16 Apr 2024 | 150.16 | 151.60 | 149.70 | 150.06 | 150.06 | 60 |
| 15 Apr 2024 | 150.98 | 151.34 | 150.34 | 150.82 | 150.82 | 425 |
| 12 Apr 2024 | 150.00 | 151.00 | 150.00 | 150.54 | 150.54 | 27 |
| 11 Apr 2024 | 149.34 | 149.54 | 149.32 | 149.32 | 149.32 | 26 |
| 10 Apr 2024 | 148.48 | 148.62 | 148.34 | 148.34 | 148.34 | 110 |
| 09 Apr 2024 | 147.84 | 147.86 | 147.60 | 147.86 | 147.86 | 78 |
| 08 Apr 2024 | 148.46 | 148.70 | 148.46 | 148.70 | 148.70 | 14 |
| 05 Apr 2024 | 148.60 | 149.46 | 148.60 | 149.46 | 149.46 | 33 |
| 04 Apr 2024 | 150.62 | 150.62 | 150.06 | 150.06 | 150.06 | 54 |
| 03 Apr 2024 | 149.80 | 150.00 | 149.60 | 149.78 | 149.78 | 81 |
| 02 Apr 2024 | 151.98 | 151.98 | 150.04 | 150.20 | 150.20 | 224 |
| 28 Mar 2024 | 149.90 | 151.50 | 149.90 | 151.14 | 151.14 | 66 |
| 27 Mar 2024 | 148.54 | 149.66 | 148.52 | 149.66 | 149.66 | 76 |
| 26 Mar 2024 | 149.08 | 149.14 | 148.62 | 149.14 | 149.14 | 82 |
| 25 Mar 2024 | 148.88 | 148.96 | 147.64 | 148.72 | 148.72 | 322 |
| 22 Mar 2024 | 148.62 | 148.62 | 148.58 | 148.58 | 148.58 | 30 |
| 21 Mar 2024 | 148.18 | 148.26 | 147.66 | 148.04 | 148.04 | 114 |
| 20 Mar 2024 | 147.82 | 148.22 | 147.82 | 148.22 | 148.22 | 3 |
| 19 Mar 2024 | 148.48 | 148.66 | 148.08 | 148.14 | 148.14 | 48 |
| 18 Mar 2024 | 149.68 | 149.68 | 147.00 | 148.42 | 148.42 | 413 |
| 15 Mar 2024 | 150.24 | 150.24 | 148.98 | 148.98 | 148.98 | 75 |
| 14 Mar 2024 | 150.22 | 150.22 | 149.10 | 149.10 | 149.10 | 122 |
| 13 Mar 2024 | 150.22 | 150.22 | 150.22 | 150.22 | 150.22 | - |
| 12 Mar 2024 | 151.08 | 151.08 | 149.90 | 149.96 | 149.96 | 486 |
| 11 Mar 2024 | 150.76 | 150.90 | 149.90 | 150.90 | 150.90 | 534 |
| 08 Mar 2024 | 150.74 | 150.94 | 149.04 | 150.72 | 150.72 | 320 |
| 07 Mar 2024 | 154.50 | 155.36 | 152.08 | 152.08 | 152.08 | 14 |
| 06 Mar 2024 | 152.06 | 153.70 | 151.12 | 153.70 | 153.70 | 19 |
| 05 Mar 2024 | 150.00 | 152.88 | 150.00 | 152.66 | 152.66 | 51 |
| 04 Mar 2024 | 151.88 | 151.88 | 150.32 | 150.44 | 150.44 | 185 |
| 01 Mar 2024 | 151.86 | 151.86 | 150.38 | 150.38 | 150.38 | 118 |
| 29 Feb 2024 | 150.82 | 150.82 | 150.82 | 150.82 | 150.82 | - |
| 29 Feb 2024 | 0.65 Dividend | |||||
| 28 Feb 2024 | 151.76 | 152.38 | 150.54 | 150.54 | 149.89 | 395 |
| 27 Feb 2024 | 150.26 | 150.26 | 150.26 | 150.26 | 149.61 | - |
| 26 Feb 2024 | 152.52 | 152.52 | 150.26 | 150.94 | 150.29 | 145 |
| 23 Feb 2024 | 151.32 | 152.76 | 150.60 | 152.76 | 152.10 | 55 |
| 22 Feb 2024 | 152.12 | 152.26 | 151.22 | 151.38 | 150.73 | 122 |
| 21 Feb 2024 | 149.66 | 151.18 | 149.66 | 151.18 | 150.53 | 111 |
| 20 Feb 2024 | 148.14 | 150.26 | 147.40 | 150.16 | 149.51 | 405 |
| 19 Feb 2024 | 149.54 | 149.54 | 148.18 | 149.28 | 148.64 | 80 |
| 16 Feb 2024 | 150.42 | 150.82 | 148.48 | 148.74 | 148.10 | 250 |
| 15 Feb 2024 | 150.96 | 150.96 | 149.38 | 149.86 | 149.21 | 317 |
| 14 Feb 2024 | 151.24 | 151.50 | 150.42 | 150.42 | 149.77 | 36 |
| 13 Feb 2024 | 150.82 | 151.08 | 148.86 | 149.70 | 149.05 | 411 |
| 12 Feb 2024 | 150.22 | 150.22 | 149.86 | 150.12 | 149.47 | 75 |
| 09 Feb 2024 | 149.28 | 149.28 | 149.28 | 149.28 | 148.64 | - |
| 08 Feb 2024 | 149.80 | 149.80 | 148.30 | 148.56 | 147.92 | 18 |
| 07 Feb 2024 | 149.20 | 150.66 | 148.94 | 150.66 | 150.01 | 281 |
| 06 Feb 2024 | 150.42 | 150.42 | 149.86 | 150.06 | 149.41 | 6 |
| 05 Feb 2024 | 149.76 | 151.24 | 149.70 | 151.24 | 150.59 | 209 |
| 02 Feb 2024 | 148.56 | 148.56 | 148.44 | 148.44 | 147.80 | 112 |
| 01 Feb 2024 | 152.48 | 152.48 | 148.84 | 149.64 | 148.99 | 10 |
| 31 Jan 2024 | 149.60 | 149.60 | 148.80 | 148.80 | 148.16 | 60 |
| 30 Jan 2024 | 149.82 | 149.82 | 149.48 | 149.48 | 148.83 | 108 |
| 29 Jan 2024 | 150.00 | 150.00 | 149.10 | 149.36 | 148.72 | 22 |
| 26 Jan 2024 | 145.00 | 150.94 | 144.72 | 150.94 | 150.29 | 335 |
| 25 Jan 2024 | 149.74 | 150.00 | 149.54 | 149.88 | 149.23 | 15 |
| 24 Jan 2024 | 150.50 | 150.50 | 149.40 | 149.40 | 148.75 | 717 |
| 23 Jan 2024 | 150.44 | 152.12 | 150.44 | 152.08 | 151.42 | 318 |
| 22 Jan 2024 | 152.04 | 152.04 | 151.10 | 151.54 | 150.89 | 78 |
| 19 Jan 2024 | 151.40 | 152.46 | 150.88 | 152.24 | 151.58 | 554 |
| 18 Jan 2024 | 151.50 | 151.84 | 149.40 | 151.44 | 150.79 | 221 |
| 17 Jan 2024 | 149.98 | 151.62 | 149.98 | 151.62 | 150.97 | 120 |
| 16 Jan 2024 | 148.48 | 149.82 | 148.00 | 149.82 | 149.17 | 231 |
| 15 Jan 2024 | 149.66 | 149.66 | 148.24 | 148.74 | 148.10 | 228 |
| 12 Jan 2024 | 147.92 | 148.60 | 147.50 | 148.60 | 147.96 | 111 |
| 11 Jan 2024 | 149.20 | 149.62 | 148.18 | 148.50 | 147.86 | 343 |
| 10 Jan 2024 | 148.74 | 148.74 | 147.94 | 147.94 | 147.30 | 15 |
| 09 Jan 2024 | 148.52 | 149.06 | 148.52 | 149.04 | 148.40 | 39 |
| 08 Jan 2024 | 149.50 | 149.80 | 148.00 | 148.52 | 147.88 | 229 |
| 05 Jan 2024 | 147.70 | 148.46 | 147.70 | 148.46 | 147.82 | 2 |
| 04 Jan 2024 | 148.90 | 148.90 | 148.44 | 148.62 | 147.98 | 147 |
| 03 Jan 2024 | 147.32 | 150.34 | 147.30 | 149.98 | 149.33 | 1,115 |
| 02 Jan 2024 | 145.00 | 148.42 | 144.30 | 148.08 | 147.44 | 974 |
| 29 Dec 2023 | 144.32 | 144.32 | 144.00 | 144.12 | 143.50 | 100 |
| 28 Dec 2023 | 141.70 | 143.52 | 141.68 | 143.52 | 142.90 | 106 |
| 27 Dec 2023 | 141.76 | 142.34 | 141.10 | 142.28 | 141.67 | 253 |
| 22 Dec 2023 | 139.52 | 141.56 | 139.46 | 141.56 | 140.95 | 246 |
| 21 Dec 2023 | 141.80 | 141.80 | 140.56 | 141.06 | 140.45 | 124 |
| 20 Dec 2023 | 141.50 | 143.00 | 141.44 | 142.06 | 141.45 | 230 |
| 19 Dec 2023 | 142.12 | 142.12 | 141.84 | 141.84 | 141.23 | 2 |
| 18 Dec 2023 | 143.54 | 143.54 | 142.10 | 143.54 | 142.92 | 268 |
| 15 Dec 2023 | 143.14 | 143.76 | 142.30 | 142.58 | 141.96 | 174 |
| 14 Dec 2023 | 147.08 | 147.08 | 142.12 | 142.12 | 141.51 | 915 |
| 13 Dec 2023 | 149.16 | 149.16 | 147.44 | 148.06 | 147.42 | 108 |
| 12 Dec 2023 | 146.66 | 149.08 | 146.52 | 149.08 | 148.44 | 289 |
| 11 Dec 2023 | 145.82 | 147.60 | 145.02 | 147.60 | 146.96 | 647 |
| 08 Dec 2023 | 145.32 | 145.84 | 144.00 | 145.52 | 144.89 | 444 |
| 07 Dec 2023 | 143.30 | 144.78 | 141.86 | 144.78 | 144.15 | 316 |
| 06 Dec 2023 | 142.20 | 143.46 | 142.20 | 143.46 | 142.84 | 4 |
| 05 Dec 2023 | 140.92 | 142.14 | 140.68 | 142.14 | 141.53 | 149 |
| 04 Dec 2023 | 140.04 | 141.60 | 139.76 | 141.30 | 140.69 | 276 |
| 01 Dec 2023 | 138.34 | 139.78 | 137.50 | 139.40 | 138.80 | 103 |
| 30 Nov 2023 | 135.66 | 136.88 | 135.66 | 136.72 | 136.13 | 170 |
| 30 Nov 2023 | 0.65 Dividend | |||||
| 29 Nov 2023 | 135.84 | 135.84 | 135.84 | 135.84 | 134.61 | - |
| *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.