Singapore markets close in 7 hours 22 minutes
Straits Times Index
3,299.12 +26.40 (+0.81%) Nikkei
38,291.74 +739.58 (+1.97%) Hang Seng
16,993.17 +164.24 (+0.98%) FTSE 100
8,044.81 +20.94 (+0.26%) Bitcoin USD
66,735.21 -345.94 (-0.52%) CMC Crypto 200
1,435.27 +20.51 (+1.45%)
T-Mobile US Inc (TM5.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
At close: 12:33PM CEST
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 151.84 | 153.14 | 151.84 | 153.14 | 153.14 | 14 |
| 22 Apr 2024 | 152.70 | 152.70 | 152.70 | 152.70 | 152.70 | - |
| 19 Apr 2024 | 149.42 | 149.42 | 149.42 | 149.42 | 149.42 | - |
| 18 Apr 2024 | 150.20 | 150.20 | 150.20 | 150.20 | 150.20 | - |
| 17 Apr 2024 | 149.72 | 149.72 | 149.72 | 149.72 | 149.72 | - |
| 16 Apr 2024 | 149.96 | 149.96 | 149.96 | 149.96 | 149.96 | - |
| 15 Apr 2024 | 150.40 | 150.40 | 150.40 | 150.40 | 150.40 | - |
| 12 Apr 2024 | 149.38 | 149.38 | 149.38 | 149.38 | 149.38 | - |
| 11 Apr 2024 | 148.88 | 148.88 | 148.88 | 148.88 | 148.88 | - |
| 10 Apr 2024 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | - |
| 09 Apr 2024 | 147.88 | 147.88 | 147.88 | 147.88 | 147.88 | - |
| 08 Apr 2024 | 148.26 | 148.26 | 148.26 | 148.26 | 148.26 | - |
| 05 Apr 2024 | 149.18 | 149.18 | 149.18 | 149.18 | 149.18 | - |
| 04 Apr 2024 | 150.52 | 150.52 | 150.52 | 150.52 | 150.52 | - |
| 03 Apr 2024 | 149.50 | 149.50 | 149.50 | 149.50 | 149.50 | - |
| 02 Apr 2024 | 151.06 | 151.06 | 151.06 | 151.06 | 151.06 | - |
| 28 Mar 2024 | 148.82 | 148.82 | 148.82 | 148.82 | 148.82 | - |
| 27 Mar 2024 | 148.28 | 148.28 | 148.28 | 148.28 | 148.28 | - |
| 26 Mar 2024 | 148.02 | 148.02 | 148.02 | 148.02 | 148.02 | - |
| 25 Mar 2024 | 147.44 | 147.44 | 147.44 | 147.44 | 147.44 | - |
| 22 Mar 2024 | 147.86 | 147.86 | 147.86 | 147.86 | 147.86 | - |
| 21 Mar 2024 | 147.16 | 147.16 | 147.16 | 147.16 | 147.16 | - |
| 20 Mar 2024 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | - |
| 19 Mar 2024 | 147.24 | 147.24 | 147.24 | 147.24 | 147.24 | - |
| 18 Mar 2024 | 148.60 | 148.60 | 148.60 | 148.60 | 148.60 | - |
| 15 Mar 2024 | 149.36 | 149.36 | 149.36 | 149.36 | 149.36 | - |
| 14 Mar 2024 | 149.62 | 149.62 | 149.62 | 149.62 | 149.62 | - |
| 13 Mar 2024 | 149.28 | 149.28 | 149.28 | 149.28 | 149.28 | - |
| 12 Mar 2024 | 150.50 | 150.50 | 150.50 | 150.50 | 150.50 | - |
| 11 Mar 2024 | 149.76 | 149.76 | 149.76 | 149.76 | 149.76 | - |
| 08 Mar 2024 | 149.42 | 149.42 | 149.42 | 149.42 | 149.42 | - |
| 07 Mar 2024 | 152.42 | 152.42 | 152.42 | 152.42 | 152.42 | - |
| 06 Mar 2024 | 152.44 | 152.44 | 152.44 | 152.44 | 152.44 | - |
| 05 Mar 2024 | 149.42 | 149.42 | 149.42 | 149.42 | 149.42 | - |
| 04 Mar 2024 | 150.32 | 150.32 | 150.32 | 150.32 | 150.32 | - |
| 01 Mar 2024 | 151.40 | 151.40 | 151.40 | 151.40 | 151.40 | - |
| 29 Feb 2024 | 149.96 | 149.96 | 149.96 | 149.96 | 149.96 | - |
| 29 Feb 2024 | 0.65 Dividend | |||||
| 28 Feb 2024 | 151.40 | 151.40 | 151.40 | 151.40 | 150.75 | - |
| 27 Feb 2024 | 150.30 | 150.30 | 150.30 | 150.30 | 149.65 | - |
| 26 Feb 2024 | 150.96 | 150.96 | 150.96 | 150.96 | 150.31 | - |
| 23 Feb 2024 | 150.52 | 150.52 | 150.52 | 150.52 | 149.87 | - |
| 22 Feb 2024 | 150.76 | 150.76 | 150.76 | 150.76 | 150.11 | - |
| 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 | 148.66 | 148.66 | 148.66 | 148.66 | 148.02 | - |
| 16 Feb 2024 | 150.02 | 150.02 | 150.02 | 150.02 | 149.38 | - |
| 15 Feb 2024 | 150.24 | 150.24 | 150.24 | 150.24 | 149.59 | - |
| 14 Feb 2024 | 150.52 | 150.52 | 150.52 | 150.52 | 149.87 | - |
| 13 Feb 2024 | 149.60 | 149.60 | 149.60 | 149.60 | 148.96 | - |
| 12 Feb 2024 | 149.72 | 149.72 | 149.72 | 149.72 | 149.08 | - |
| 09 Feb 2024 | 148.94 | 148.94 | 148.94 | 148.94 | 148.30 | - |
| 08 Feb 2024 | 149.66 | 149.66 | 149.66 | 149.66 | 149.02 | - |
| 07 Feb 2024 | 148.98 | 148.98 | 148.98 | 148.98 | 148.34 | - |
| 06 Feb 2024 | 150.58 | 150.58 | 150.58 | 150.58 | 149.93 | - |
| 05 Feb 2024 | 149.16 | 149.16 | 149.16 | 149.16 | 148.52 | - |
| 02 Feb 2024 | 149.86 | 149.86 | 149.86 | 149.86 | 149.22 | - |
| 01 Feb 2024 | 149.28 | 149.28 | 149.28 | 149.28 | 148.64 | - |
| 31 Jan 2024 | 148.24 | 148.24 | 148.24 | 148.24 | 147.60 | - |
| 30 Jan 2024 | 150.48 | 150.48 | 150.48 | 150.48 | 149.83 | - |
| 29 Jan 2024 | 149.22 | 149.22 | 149.22 | 149.22 | 148.58 | - |
| 26 Jan 2024 | 145.00 | 145.00 | 145.00 | 145.00 | 144.38 | - |
| 25 Jan 2024 | 148.44 | 148.44 | 148.44 | 148.44 | 147.80 | - |
| 24 Jan 2024 | 151.10 | 151.10 | 151.10 | 151.10 | 150.45 | - |
| 23 Jan 2024 | 150.18 | 150.18 | 150.18 | 150.18 | 149.54 | - |
| 22 Jan 2024 | 151.80 | 151.80 | 151.80 | 151.80 | 151.15 | - |
| 19 Jan 2024 | 151.52 | 151.52 | 151.52 | 151.52 | 150.87 | - |
| 18 Jan 2024 | 150.48 | 150.48 | 150.46 | 150.46 | 149.81 | 4 |
| 17 Jan 2024 | 148.48 | 148.48 | 148.48 | 148.48 | 147.84 | - |
| 16 Jan 2024 | 147.70 | 147.70 | 147.70 | 147.70 | 147.07 | - |
| 15 Jan 2024 | 147.20 | 147.20 | 147.20 | 147.20 | 146.57 | - |
| 12 Jan 2024 | 147.20 | 147.20 | 147.20 | 147.20 | 146.57 | - |
| 11 Jan 2024 | 148.76 | 148.76 | 148.76 | 148.76 | 148.12 | - |
| 10 Jan 2024 | 148.78 | 148.78 | 148.78 | 148.78 | 148.14 | - |
| 09 Jan 2024 | 148.58 | 148.58 | 148.58 | 148.58 | 147.94 | - |
| 08 Jan 2024 | 148.64 | 148.64 | 148.64 | 148.64 | 148.00 | - |
| 05 Jan 2024 | 148.14 | 148.14 | 148.14 | 148.14 | 147.50 | - |
| 04 Jan 2024 | 148.62 | 148.62 | 148.62 | 148.62 | 147.98 | - |
| 03 Jan 2024 | 147.14 | 147.14 | 147.14 | 147.14 | 146.51 | - |
| 02 Jan 2024 | 144.92 | 144.92 | 144.92 | 144.92 | 144.30 | - |
| 29 Dec 2023 | 143.30 | 143.30 | 142.98 | 143.20 | 142.59 | - |
| 28 Dec 2023 | 141.92 | 141.92 | 141.92 | 141.92 | 141.31 | - |
| 27 Dec 2023 | 141.80 | 141.80 | 141.80 | 141.80 | 141.19 | - |
| 22 Dec 2023 | 140.06 | 140.06 | 140.06 | 140.06 | 139.46 | - |
| 21 Dec 2023 | 141.30 | 141.30 | 141.30 | 141.30 | 140.69 | - |
| 20 Dec 2023 | 141.96 | 141.96 | 141.96 | 141.96 | 141.35 | - |
| 19 Dec 2023 | 142.36 | 142.36 | 142.36 | 142.36 | 141.75 | - |
| 18 Dec 2023 | 142.76 | 142.76 | 142.76 | 142.76 | 142.15 | - |
| 15 Dec 2023 | 142.48 | 142.48 | 142.48 | 142.48 | 141.87 | - |
| 14 Dec 2023 | 147.32 | 147.32 | 147.32 | 147.32 | 146.69 | - |
| 13 Dec 2023 | 148.42 | 148.42 | 148.42 | 148.42 | 147.78 | - |
| 12 Dec 2023 | 146.74 | 146.74 | 146.74 | 146.74 | 146.11 | - |
| 11 Dec 2023 | 144.52 | 144.52 | 144.52 | 144.52 | 143.90 | - |
| 08 Dec 2023 | 144.32 | 144.32 | 144.32 | 144.32 | 143.70 | - |
| 07 Dec 2023 | 143.92 | 143.92 | 143.92 | 143.92 | 143.30 | - |
| 06 Dec 2023 | 142.60 | 142.60 | 142.60 | 142.60 | 141.99 | - |
| 05 Dec 2023 | 139.94 | 139.94 | 139.94 | 139.94 | 139.34 | - |
| 04 Dec 2023 | 139.14 | 139.14 | 139.14 | 139.14 | 138.54 | - |
| 01 Dec 2023 | 137.34 | 137.34 | 137.34 | 137.34 | 136.75 | - |
| 30 Nov 2023 | 135.56 | 135.56 | 135.56 | 135.56 | 134.98 | - |
| *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.