Singapore markets closed

T-Mobile US, Inc. (TM5.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
149.04+0.78 (+0.53%)
At close: 08:09AM CET
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 2024149.04149.04149.04149.04149.0433
27 Mar 2024148.26148.26148.26148.26148.26-
26 Mar 2024147.96148.94147.96148.94148.9433
25 Mar 2024147.68148.84147.56147.56147.56260
22 Mar 2024147.94149.54147.94149.54149.54200
21 Mar 2024147.02148.00147.02148.00148.0020
20 Mar 2024147.12147.12147.12147.12147.12-
19 Mar 2024147.52148.48147.52148.48148.4810
18 Mar 2024148.16148.16146.18146.18146.1893
15 Mar 2024148.92148.94148.92148.94148.941
14 Mar 2024149.48149.48149.44149.44149.4428
13 Mar 2024149.12150.28149.12149.98149.98403
12 Mar 2024150.62150.62150.62150.62150.62-
11 Mar 2024151.00151.00149.60150.06150.06330
08 Mar 2024149.48151.00149.16150.40150.40368
07 Mar 2024152.70152.70152.70152.70152.70-
06 Mar 2024152.14154.42151.98154.42154.42813
05 Mar 2024149.72152.78149.58152.78152.78210
04 Mar 2024149.86149.86149.78149.78149.78184
01 Mar 2024150.52150.52150.28150.28150.2835
29 Feb 2024150.48150.48150.14150.14150.14220
29 Feb 20240.65 Dividend
28 Feb 2024151.38152.64151.28152.64151.99239
27 Feb 2024150.30151.18150.30151.18150.5460
26 Feb 2024151.98151.98150.60150.66150.02305
23 Feb 2024150.44150.44150.44150.44149.80-
22 Feb 2024151.34151.34151.34151.34150.70-
21 Feb 2024149.16151.20149.16151.20150.567
20 Feb 2024148.08148.14147.68148.14147.5190
19 Feb 2024148.14148.14148.14148.14147.51-
16 Feb 2024149.44149.44148.36148.36147.7312
15 Feb 2024149.80149.80149.80149.80149.16-
14 Feb 2024150.06151.88150.06151.88151.23139
13 Feb 2024149.44150.22149.44150.22149.587
12 Feb 2024149.56151.00149.56151.00150.3683
09 Feb 2024148.64149.90148.64148.78148.15107
08 Feb 2024149.34149.58149.34149.58148.9413
07 Feb 2024148.92149.06148.92149.06148.4310
06 Feb 2024149.98151.58149.98150.38149.7444
05 Feb 2024149.28150.60149.28150.60149.963
02 Feb 2024149.04149.58148.98149.58148.9416
01 Feb 2024148.72148.72148.72148.72148.09-
31 Jan 2024147.98148.32147.98148.32147.6930
30 Jan 2024150.04150.94150.04150.94150.30100
29 Jan 2024148.78150.80148.44150.80150.16469
26 Jan 2024145.68151.72145.68148.98148.35290
25 Jan 2024148.16150.22148.16149.62148.98100
24 Jan 2024150.24150.50148.58148.58147.95147
23 Jan 2024149.98150.68149.98150.68150.04124
22 Jan 2024150.94151.38150.68150.68150.0428
19 Jan 2024150.88152.56150.88151.12150.48117
18 Jan 2024149.98152.24148.90152.24151.59137
17 Jan 2024149.10151.56148.98151.56150.91139
16 Jan 2024147.90147.90147.90147.90147.27-
15 Jan 2024147.04147.04147.04147.04146.41-
12 Jan 2024147.04147.04147.04147.04146.41-
11 Jan 2024148.22148.42148.22148.42147.795
10 Jan 2024148.64148.64148.64148.64148.01-
09 Jan 2024149.82149.82148.24148.24147.6163
08 Jan 2024149.84150.04149.84149.90149.26240
05 Jan 2024147.76149.36147.76149.36148.7210
04 Jan 2024147.70148.70147.70148.70148.07190
03 Jan 2024147.02150.48147.02148.42147.7918
02 Jan 2024144.72148.38144.72148.38147.7544
29 Dec 2023142.96142.96142.86142.86142.25116
28 Dec 2023141.58143.64141.58143.64143.0344
27 Dec 2023141.38142.48141.38142.48141.878
22 Dec 2023140.14141.70140.14141.70141.1050
21 Dec 2023140.84141.92140.46140.46139.86100
20 Dec 2023141.60141.60141.60141.60141.00-
19 Dec 2023142.34143.54142.34143.54142.93150
18 Dec 2023142.52142.94142.52142.94142.3341
15 Dec 2023142.18142.80142.18142.80142.19231
14 Dec 2023145.98145.98144.00144.00143.3990
13 Dec 2023148.16149.54146.88146.88146.25144
12 Dec 2023146.70148.86146.68148.86148.23142
11 Dec 2023145.84145.84145.70145.70145.0822
08 Dec 2023144.36145.44144.36145.44144.8226
07 Dec 2023143.80145.44143.80145.44144.82116
06 Dec 2023142.26144.08142.26144.08143.4780
05 Dec 2023139.70142.02139.70142.02141.42135
04 Dec 2023139.48140.00139.36139.98139.381,015
01 Dec 2023137.22137.22137.22137.22136.64-
30 Nov 2023135.74135.88135.74135.88135.3045
30 Nov 20230.65 Dividend
29 Nov 2023134.38134.38134.38134.38133.16-
28 Nov 2023135.36136.36134.96134.96133.74159
27 Nov 2023135.24136.22135.24136.18134.9461
24 Nov 2023135.94135.98135.94135.98134.7520
23 Nov 2023135.92135.94135.92135.94134.7130
22 Nov 2023135.66137.58135.66136.66135.4210
21 Nov 2023134.90135.82134.90135.82134.59-
20 Nov 2023134.56135.54134.56135.54134.31558
17 Nov 2023135.36136.28135.28136.28135.0423
16 Nov 2023135.18136.02135.18136.02134.79435
15 Nov 2023134.78135.14134.78135.14133.9136
14 Nov 2023137.00137.40134.94134.94133.7260
13 Nov 2023137.90137.90137.66137.66136.4126
10 Nov 2023137.18138.00137.00137.00135.7657
09 Nov 2023136.32136.32136.32136.32135.08-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...