Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,409.82 -363.34 (-0.57%) CMC Crypto 200
1,330.27 -66.27 (-4.75%)
T-Mobile US, Inc. (TMUS.VI)
Vienna - Vienna Delayed price. Currency in EUR
Add to watchlist
At close: 05:32PM CEST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 151.04 | 152.10 | 151.04 | 151.70 | 151.70 | 17 |
| 25 Apr 2024 | 153.60 | 153.60 | 152.36 | 152.36 | 152.36 | - |
| 24 Apr 2024 | 152.76 | 152.76 | 152.76 | 152.76 | 152.76 | - |
| 23 Apr 2024 | 152.50 | 152.72 | 152.50 | 152.72 | 152.72 | - |
| 22 Apr 2024 | 151.56 | 152.84 | 151.56 | 152.84 | 152.84 | - |
| 19 Apr 2024 | 150.54 | 150.54 | 150.54 | 150.54 | 150.54 | - |
| 18 Apr 2024 | 150.54 | 150.54 | 150.54 | 150.54 | 150.54 | - |
| 17 Apr 2024 | 150.38 | 150.38 | 150.10 | 150.10 | 150.10 | - |
| 16 Apr 2024 | 150.32 | 150.32 | 150.12 | 150.12 | 150.12 | - |
| 15 Apr 2024 | 150.66 | 151.06 | 150.66 | 151.06 | 151.06 | - |
| 12 Apr 2024 | 150.56 | 150.58 | 150.56 | 150.58 | 150.58 | - |
| 11 Apr 2024 | 149.36 | 149.38 | 148.58 | 149.38 | 149.38 | 15 |
| 10 Apr 2024 | 148.36 | 148.54 | 148.36 | 148.54 | 148.54 | - |
| 09 Apr 2024 | 148.24 | 148.24 | 148.24 | 148.24 | 148.24 | - |
| 08 Apr 2024 | 148.52 | 148.70 | 148.52 | 148.70 | 148.70 | - |
| 05 Apr 2024 | 149.46 | 149.50 | 149.46 | 149.50 | 149.50 | - |
| 04 Apr 2024 | 150.94 | 150.94 | 150.06 | 150.06 | 150.06 | - |
| 03 Apr 2024 | 150.16 | 150.16 | 149.68 | 149.68 | 149.68 | - |
| 02 Apr 2024 | 151.64 | 151.64 | 150.20 | 150.20 | 150.20 | - |
| 28 Mar 2024 | 149.52 | 149.52 | 149.52 | 149.52 | 149.52 | - |
| 27 Mar 2024 | 148.64 | 149.52 | 148.64 | 149.52 | 149.52 | - |
| 26 Mar 2024 | 148.78 | 149.20 | 148.78 | 149.20 | 149.20 | - |
| 25 Mar 2024 | 148.24 | 148.70 | 148.24 | 148.70 | 148.70 | - |
| 22 Mar 2024 | 148.62 | 148.62 | 148.62 | 148.62 | 148.62 | - |
| 21 Mar 2024 | 147.86 | 148.20 | 147.86 | 148.20 | 148.20 | - |
| 20 Mar 2024 | 147.86 | 148.04 | 147.86 | 148.04 | 148.04 | - |
| 19 Mar 2024 | 148.08 | 148.26 | 148.08 | 148.26 | 148.26 | - |
| 18 Mar 2024 | 148.90 | 148.90 | 148.34 | 148.34 | 148.34 | - |
| 15 Mar 2024 | 149.52 | 149.52 | 149.12 | 149.12 | 149.12 | - |
| 14 Mar 2024 | 150.20 | 150.20 | 149.28 | 149.28 | 149.28 | - |
| 13 Mar 2024 | 150.30 | 150.30 | 150.14 | 150.14 | 150.14 | - |
| 12 Mar 2024 | 150.78 | 150.78 | 149.90 | 149.90 | 149.90 | - |
| 11 Mar 2024 | 150.06 | 150.80 | 150.06 | 150.80 | 150.80 | - |
| 08 Mar 2024 | 150.38 | 151.18 | 150.38 | 151.18 | 151.18 | - |
| 07 Mar 2024 | 152.84 | 152.84 | 152.02 | 152.02 | 152.02 | - |
| 06 Mar 2024 | 153.22 | 153.58 | 153.22 | 153.58 | 153.58 | - |
| 05 Mar 2024 | 149.90 | 152.60 | 149.90 | 152.60 | 152.60 | - |
| 04 Mar 2024 | 150.76 | 150.76 | 150.22 | 150.22 | 150.22 | - |
| 01 Mar 2024 | 151.44 | 151.44 | 150.34 | 150.34 | 150.34 | - |
| 29 Feb 2024 | 151.16 | 151.16 | 150.94 | 150.94 | 150.94 | - |
| 29 Feb 2024 | 0.65 Dividend | |||||
| 28 Feb 2024 | 150.64 | 150.64 | 150.64 | 150.64 | 149.99 | - |
| 27 Feb 2024 | 151.02 | 151.02 | 150.22 | 150.22 | 149.57 | - |
| 26 Feb 2024 | 151.42 | 151.42 | 150.90 | 150.90 | 150.25 | - |
| 23 Feb 2024 | 150.92 | 152.80 | 150.92 | 152.80 | 152.14 | - |
| 22 Feb 2024 | 151.70 | 151.70 | 151.20 | 151.20 | 150.55 | - |
| 21 Feb 2024 | 150.00 | 151.20 | 150.00 | 151.20 | 150.55 | - |
| 20 Feb 2024 | 148.26 | 150.22 | 147.70 | 150.22 | 149.57 | 62 |
| 19 Feb 2024 | 148.96 | 148.96 | 148.32 | 148.32 | 147.68 | - |
| 16 Feb 2024 | 150.68 | 150.68 | 148.90 | 148.90 | 148.26 | - |
| 15 Feb 2024 | 150.62 | 150.62 | 149.68 | 149.68 | 149.03 | - |
| 14 Feb 2024 | 151.16 | 151.16 | 150.52 | 150.52 | 149.87 | - |
| 13 Feb 2024 | 150.08 | 150.08 | 149.34 | 149.34 | 148.70 | - |
| 12 Feb 2024 | 150.16 | 150.16 | 150.12 | 150.12 | 149.47 | - |
| 09 Feb 2024 | 150.14 | 150.14 | 149.24 | 149.24 | 148.60 | - |
| 08 Feb 2024 | 150.16 | 150.16 | 148.46 | 148.46 | 147.82 | - |
| 07 Feb 2024 | 149.36 | 150.40 | 149.36 | 150.40 | 149.75 | - |
| 06 Feb 2024 | 151.20 | 151.20 | 150.20 | 150.20 | 149.55 | - |
| 05 Feb 2024 | 149.86 | 151.16 | 149.86 | 151.16 | 150.51 | - |
| 02 Feb 2024 | 149.46 | 150.48 | 149.46 | 150.48 | 149.83 | - |
| 01 Feb 2024 | 150.26 | 151.26 | 149.50 | 149.50 | 148.85 | 1 |
| 31 Jan 2024 | 150.04 | 150.04 | 148.78 | 148.78 | 148.14 | - |
| 30 Jan 2024 | 150.56 | 150.56 | 149.64 | 149.64 | 148.99 | - |
| 29 Jan 2024 | 149.74 | 149.74 | 149.28 | 149.28 | 148.64 | - |
| 26 Jan 2024 | 150.90 | 150.90 | 150.90 | 150.90 | 150.25 | - |
| 25 Jan 2024 | 148.74 | 149.90 | 148.74 | 149.90 | 149.25 | - |
| 24 Jan 2024 | 151.10 | 151.10 | 149.28 | 149.28 | 148.64 | - |
| 23 Jan 2024 | 150.98 | 151.96 | 150.98 | 151.96 | 151.30 | - |
| 22 Jan 2024 | 152.40 | 152.40 | 151.38 | 151.38 | 150.73 | - |
| 19 Jan 2024 | 151.70 | 152.12 | 151.70 | 152.12 | 151.46 | - |
| 18 Jan 2024 | 150.80 | 151.46 | 150.80 | 151.46 | 150.81 | - |
| 17 Jan 2024 | 149.30 | 151.28 | 149.30 | 151.28 | 150.63 | - |
| 16 Jan 2024 | 147.70 | 149.70 | 147.70 | 149.70 | 149.05 | - |
| 15 Jan 2024 | 148.64 | 148.64 | 148.46 | 148.46 | 147.82 | - |
| 12 Jan 2024 | 147.74 | 148.64 | 147.74 | 148.64 | 148.00 | - |
| 11 Jan 2024 | 149.32 | 149.32 | 148.42 | 148.42 | 147.78 | - |
| 10 Jan 2024 | 149.58 | 149.58 | 147.90 | 147.90 | 147.26 | - |
| 09 Jan 2024 | 148.72 | 149.12 | 148.72 | 149.12 | 148.48 | - |
| 08 Jan 2024 | 149.56 | 149.56 | 148.36 | 148.36 | 147.72 | - |
| 05 Jan 2024 | 148.40 | 148.42 | 148.40 | 148.42 | 147.78 | - |
| 04 Jan 2024 | 148.72 | 148.72 | 148.40 | 148.40 | 147.76 | - |
| 03 Jan 2024 | 147.82 | 149.78 | 147.82 | 149.78 | 149.13 | - |
| 02 Jan 2024 | 147.88 | 147.88 | 147.88 | 147.88 | 147.24 | - |
| 29 Dec 2023 | 143.76 | 143.76 | 143.76 | 143.76 | 143.14 | - |
| 28 Dec 2023 | 142.20 | 143.40 | 142.20 | 143.40 | 142.78 | - |
| 27 Dec 2023 | 142.06 | 142.06 | 141.98 | 141.98 | 141.37 | - |
| 22 Dec 2023 | 140.46 | 141.64 | 140.46 | 141.64 | 141.03 | - |
| 21 Dec 2023 | 142.04 | 142.04 | 140.84 | 140.84 | 140.23 | - |
| 20 Dec 2023 | 142.00 | 142.00 | 142.00 | 142.00 | 141.39 | - |
| 19 Dec 2023 | 142.86 | 142.86 | 142.86 | 142.86 | 142.24 | - |
| 18 Dec 2023 | 143.08 | 143.46 | 143.08 | 143.46 | 142.84 | - |
| 15 Dec 2023 | 143.02 | 143.02 | 142.54 | 142.54 | 141.92 | - |
| 14 Dec 2023 | 147.06 | 147.06 | 142.18 | 142.18 | 141.57 | - |
| 13 Dec 2023 | 149.06 | 149.06 | 147.70 | 147.70 | 147.06 | - |
| 12 Dec 2023 | 147.18 | 148.96 | 147.18 | 148.96 | 148.32 | - |
| 11 Dec 2023 | 145.48 | 147.50 | 145.48 | 147.50 | 146.86 | - |
| 08 Dec 2023 | 145.06 | 145.06 | 145.06 | 145.06 | 144.43 | - |
| 07 Dec 2023 | 144.32 | 144.64 | 143.26 | 144.64 | 144.02 | 17 |
| 06 Dec 2023 | 142.74 | 143.26 | 142.74 | 143.26 | 142.64 | - |
| 05 Dec 2023 | 141.14 | 141.86 | 141.14 | 141.86 | 141.25 | - |
| *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.