Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Milan - Delayed Quote EUR

Deutsche Telekom AG (1DTE.MI)

32.33
+0.33
+(1.03%)
As of 9:15:39 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 7, 202532.3332.3332.3332.3332.3340
May 6, 202532.0432.1531.8832.0032.00590
May 5, 202531.9232.0031.8131.9531.951,033
May 2, 202531.9231.9231.5931.6731.671,269
Apr 30, 202531.1331.7831.1331.5031.502,369
Apr 29, 202530.9031.1030.8831.0231.021,545
Apr 28, 202531.0431.2230.7730.8430.842,907
Apr 25, 202531.4832.0931.2331.1931.192,810
Apr 24, 202532.8832.8832.6532.7832.78445
Apr 23, 202532.2032.4532.2032.7432.74180
Apr 22, 202531.7231.9931.5632.0832.08885
Apr 17, 202531.6531.8031.6131.7831.781,058
Apr 16, 202531.9231.9531.7531.9031.90297
Apr 15, 202531.3431.5831.3431.6831.681,044
Apr 14, 202531.0231.4431.0231.3031.302,220
Apr 11, 202530.6630.8730.4430.6430.64756
Apr 10, 2025 0.9 Dividend
Apr 10, 202531.6031.6031.1131.6431.642,690
Apr 9, 202530.5031.6130.5031.5930.692,367
Apr 8, 202530.9931.7930.8231.8930.982,143
Apr 7, 202531.0832.0031.0531.2430.354,991
Apr 4, 202533.9733.9732.6932.8831.941,570
Apr 3, 202534.2134.2133.9833.9733.00353
Apr 2, 202532.8234.3031.2034.0433.07794
Apr 1, 202534.2134.5934.2134.5433.561,932
Mar 31, 202533.9534.3433.9534.2133.24481
Mar 28, 202533.6934.0033.6834.0133.04356
Mar 27, 202533.4433.6033.3333.4232.47716
Mar 26, 202533.0133.4432.9433.4832.53971
Mar 25, 202531.5733.5428.4333.3732.421,191
Mar 24, 202533.6833.6833.2233.2132.26240
Mar 21, 202533.5533.5533.4033.5932.6326
Mar 20, 202533.6333.6333.3333.3932.44593
Mar 19, 202533.7433.8433.6333.6332.673,519
Mar 18, 202533.7433.8933.6233.7732.811,039
Mar 17, 202533.7233.7333.7233.7832.82206
Mar 14, 202534.6034.6033.3133.5132.565,032
Mar 13, 202533.6833.7233.4833.6232.66314
Mar 12, 202533.3033.3833.0433.3032.351,345
Mar 11, 202534.4834.7033.9833.4632.512,435
Mar 10, 202532.0034.5832.0034.4833.501,431
Mar 7, 202533.2633.8133.2633.8732.911,078
Mar 6, 202534.1134.1132.5233.1032.163,710
Mar 5, 202534.7634.9734.1534.0633.092,135
Mar 4, 202535.2435.8035.2435.2834.273,361
Mar 3, 202534.8435.8934.8435.7934.771,547
Feb 28, 202534.4334.6634.3034.7733.781,031
Feb 27, 202534.5734.5733.9534.3433.36758
Feb 26, 202534.0434.3133.4434.0233.053,317
Feb 25, 202534.8635.0034.8634.9233.93426
Feb 24, 202534.7634.7734.5434.6333.64749
Feb 21, 202534.0034.5134.0034.4833.501,945
Feb 20, 202534.6334.6334.2834.3733.391,429
Feb 19, 202534.7434.7734.3934.4433.462,088
Feb 18, 202534.2834.5434.0834.4733.498,234
Feb 17, 202534.4934.4933.7634.0133.04273
Feb 14, 202533.6033.6033.5233.5832.6289
Feb 13, 202533.8333.8333.3733.6132.651,047
Feb 12, 202533.9434.0733.7534.0633.093,317
Feb 11, 202533.6533.8033.6133.9332.96327
Feb 10, 202533.1333.4533.0933.4032.45442
Feb 7, 202532.9533.1232.9432.9632.02873
Feb 6, 202532.7032.9332.6532.9131.971,541
Feb 5, 202532.2832.6232.2832.5931.66745
Feb 4, 202532.2132.4532.1432.3331.41574
Feb 3, 202532.4732.4932.3932.5331.601,243
Jan 31, 202532.3432.3732.2232.2931.37929
Jan 30, 202532.0432.2131.8432.1931.275,926
Jan 29, 202530.5632.3030.5632.1231.202,983
Jan 28, 202530.1330.6930.1230.6529.781,616
Jan 27, 202529.4929.9529.4929.8428.99615
Jan 24, 202530.0030.0029.3329.3528.511,109
Jan 23, 202530.0030.2329.9430.0429.18570
Jan 22, 202530.1630.1629.7929.8829.03984
Jan 21, 202530.4230.4230.2330.2329.37220
Jan 20, 202530.3530.4928.0028.0027.20484
Jan 17, 202530.3330.3830.1330.2729.41983
Jan 16, 202530.0030.0729.5730.1729.312,098
Jan 15, 202530.2730.2729.9030.0329.17538
Jan 14, 202529.8530.0329.8530.0429.18806
Jan 13, 202529.7829.9929.6229.7728.92733
Jan 10, 202529.7829.7829.2829.4128.57870
Jan 9, 202529.2829.3129.1729.2328.40731
Jan 8, 202528.8829.1228.8029.1128.28371
Jan 7, 202528.7829.0128.7828.8828.061,600
Jan 6, 202526.4029.2326.4028.8027.982,197
Jan 3, 202529.4129.4129.2829.3228.48301
Jan 2, 202528.9829.0728.8729.1428.31390
Dec 30, 202428.8728.9128.2628.9128.091,166
Dec 27, 202428.7228.8928.7228.9028.08345
Dec 23, 202428.8428.9328.7928.9028.082,610
Dec 20, 202428.6029.0328.6028.8328.01800
Dec 19, 202429.3729.3929.1229.2128.382,274
Dec 18, 202429.7429.7429.4129.5828.741,694
Dec 17, 202429.7629.9129.7129.7728.922,191
Dec 16, 202429.8630.0329.8429.9529.102,378
Dec 13, 202429.9129.9929.7229.7828.93261
Dec 12, 202429.0230.0429.0229.8929.043,939
Dec 11, 202429.9229.9229.9029.8829.03368
Dec 10, 202429.9029.9029.7729.7628.911,409
Dec 9, 202430.3130.4329.9830.0329.172,189
Dec 6, 202430.5730.6930.4930.5929.72995
Dec 5, 202430.4030.5730.4030.5329.66873
Dec 4, 202430.6130.6130.3330.3229.46378
Dec 3, 202430.3630.6230.3530.5229.651,160
Dec 2, 202430.3030.5030.2230.4029.531,706
Nov 29, 202430.0030.2430.0030.2629.40549
Nov 28, 202430.0530.1429.9530.0929.231,777
Nov 27, 202429.9430.0029.7629.9129.065,319
Nov 26, 202429.6529.8929.5929.8328.98508
Nov 25, 202429.3229.6529.2629.5328.694,705
Nov 22, 202429.2029.3328.9029.2828.451,533
Nov 21, 202428.6428.9028.6328.9428.12741
Nov 20, 202429.0029.0128.8028.7727.951,258
Nov 19, 202428.6928.7428.2728.7127.893,391
Nov 18, 202429.4429.4428.4528.7327.91329
Nov 15, 202428.5628.6028.5428.7127.892,658
Nov 14, 202428.3029.0028.3028.8528.035,078
Nov 13, 202428.0428.1827.7627.8527.06326
Nov 12, 202428.7028.7028.3028.1327.331,151
Nov 11, 202428.6028.7928.6028.7127.89194
Nov 8, 202428.2928.6328.2728.5927.783,101
Nov 7, 202428.2128.2128.1528.2427.443,179
Nov 6, 202428.5028.7028.5028.3727.56706
Nov 5, 202428.0328.0328.0328.0827.28125
Nov 4, 202428.0128.0128.0128.0127.21-
Nov 1, 202427.9927.9927.9927.9727.1759
Oct 31, 202426.9727.9226.9727.8527.061,819
Oct 30, 202428.3228.3228.0428.1127.31221
Oct 29, 202427.4228.4127.4228.2927.48832
Oct 28, 202428.1028.1828.0728.2727.46668
Oct 25, 202428.2028.2028.1128.1027.30254
Oct 24, 202427.9728.1127.8128.0527.25245
Oct 23, 202427.6427.7027.5027.5526.772,751
Oct 22, 202427.6027.6927.4827.6226.832,254
Oct 21, 202428.1428.1427.9227.9327.131,392
Oct 18, 202427.8628.2927.8628.2527.452,650
Oct 17, 202428.1928.3328.1628.2327.431,041
Oct 16, 202428.1628.2727.9528.2027.401,112
Oct 15, 202427.7528.0827.7128.0427.244,395
Oct 14, 202427.3727.5427.3627.5026.721,394
Oct 11, 202427.0127.0127.0127.1526.3872
Oct 10, 202426.2627.3026.2627.2626.481,527
Oct 9, 202425.9026.5625.9026.7025.945,848
Oct 8, 202426.5626.5726.5526.6025.84478
Oct 7, 202426.3026.4126.3026.4425.693,530
Oct 4, 202426.2926.4226.2126.2825.53505
Oct 3, 202426.2626.2626.1426.2525.50308
Oct 2, 202426.4026.5326.1726.3425.59925
Oct 1, 202426.5126.5826.3726.4525.701,015
Sep 30, 202426.2726.4426.2626.4325.683,690
Sep 27, 202426.3026.3026.2426.2325.48261
Sep 26, 202426.4326.4326.1626.3025.553,393
Sep 25, 202426.5026.5426.4626.4525.701,518
Sep 24, 202426.3126.5026.1726.4925.74190
Sep 23, 202426.1926.3126.1826.3125.56650
Sep 20, 202426.0826.1726.0826.1925.441,152
Sep 19, 202426.0126.0325.7526.0125.27860
Sep 18, 202426.7026.7026.5126.4725.72311
Sep 17, 202426.8126.8726.6926.6725.911,427
Sep 16, 202426.7026.8826.7026.8426.081,406
Sep 13, 202426.6526.7926.5326.8026.042,199
Sep 12, 202426.4426.5426.3126.5525.792,392
Sep 11, 202425.9326.3025.9226.3025.55607
Sep 10, 202426.0626.0925.9126.0325.29851
Sep 9, 202428.5028.5025.9026.1925.441,429
Sep 6, 202426.1326.1426.1026.0425.3080
Sep 5, 202426.1626.4026.1526.2625.51328
Sep 3, 202425.6925.8625.6925.7825.05149
Sep 2, 202425.7226.0025.7226.0025.263,343
Aug 30, 202425.8025.8025.6025.5924.86738
Aug 29, 202425.6625.8525.6525.6724.94939
Aug 28, 202425.3125.6125.3025.5224.79756
Aug 27, 202425.2525.8025.2525.8025.06758
Aug 26, 202425.1425.2525.1425.2124.49474
Aug 23, 202424.7025.1824.7025.1624.442,843
Aug 22, 202425.1025.1025.0625.0724.36172
Aug 21, 202425.0225.0324.9525.0124.30631
Aug 20, 202425.2025.2125.0425.1024.38388
Aug 19, 202425.2025.2625.2025.2724.551,156
Aug 16, 202424.8025.1824.8025.1924.471,197
Aug 14, 202424.7324.9524.7324.9024.19358
Aug 13, 202424.6924.6924.6724.7324.03572
Aug 12, 202424.7724.7824.5224.6823.982,176
Aug 9, 202424.4524.5224.4124.5523.85297
Aug 8, 202423.9724.7223.9724.7224.023,920
Aug 7, 202423.9723.9723.9724.0123.33121
Aug 6, 202423.6423.6923.5423.7223.04322
Aug 5, 202423.8823.8823.5423.7423.061,092
Aug 2, 202423.9724.4123.9724.0823.39404
Aug 1, 202424.0224.0224.0224.0423.3680
Jul 31, 202423.8724.1023.8024.1023.411,219
Jul 30, 202424.2024.2024.1024.1523.46421
Jul 29, 202424.2924.3124.1324.1323.44316
Jul 26, 202424.0824.0824.0624.2323.5448
Jul 25, 202424.1224.1224.0024.2223.5354
Jul 24, 202424.0024.0123.9124.0423.361,862
Jul 23, 202424.1824.2824.1324.2023.512,148
Jul 22, 202424.3924.3924.2824.3323.64584
Jul 19, 202424.2324.2524.1524.2023.51598
Jul 18, 202423.8624.2323.8624.2523.561,265
Jul 17, 202423.9324.1123.9123.9623.282,847
Jul 16, 202423.8223.8223.6523.7823.102,041
Jul 15, 202423.8023.8023.7523.8223.14194
Jul 12, 202423.9423.9423.9423.9423.26-
Jul 11, 202423.9023.9023.7723.7623.08396
Jul 10, 202423.7023.8223.6923.8523.174,427
Jul 9, 202423.6523.6823.5623.6322.961,346
Jul 8, 202423.9123.9123.9123.8723.19208
Jul 5, 202423.8523.8523.8523.8523.17-
Jul 4, 202423.6923.8723.6923.7623.08207
Jul 3, 202423.3724.1123.3724.1123.42575
Jul 2, 202423.5523.5523.4723.5322.86293
Jul 1, 202423.5023.8023.5023.7323.05234
Jun 28, 202423.5223.5223.4023.4622.791,009
Jun 27, 202423.3123.4923.3123.4422.772,295
Jun 26, 202423.1023.4523.0023.0022.343,944
Jun 25, 202423.3023.4623.2323.3022.643,924
Jun 24, 202422.8623.2422.8623.1822.521,648
Jun 21, 202422.8823.0022.8022.8822.232,992
Jun 20, 202423.0923.0922.7322.8822.23151
Jun 19, 202422.8022.8822.8022.8122.16621
Jun 18, 202422.6222.6322.6222.7622.11543
Jun 17, 202422.7422.7422.4722.5721.93717
Jun 14, 202422.7022.7521.8722.6522.001,308
Jun 13, 202422.5622.6222.5122.5421.901,321
Jun 12, 202422.6822.6822.6822.5121.87134
Jun 11, 202422.7222.7222.4522.5521.91441
Jun 10, 202422.3822.6022.3822.4621.82388
Jun 7, 202422.4922.4922.4922.6121.9737
Jun 6, 202422.6422.6722.4822.6522.00359
Jun 5, 202422.6022.6022.5322.5921.9551
Jun 4, 202421.3022.3521.3022.3121.671,491
Jun 3, 202422.3422.6022.3422.6421.991,206
May 31, 202422.2022.3522.1722.3321.691,356
May 30, 202421.9821.9921.9822.0121.38281
May 29, 202421.6821.6821.6421.6921.07203
May 28, 202421.7221.7321.6021.7321.11133
May 27, 202421.7621.7621.6321.7321.11430
May 24, 202421.7721.7721.7721.7621.14100
May 23, 202421.8621.8621.8621.7721.1551
May 22, 202422.0622.0722.0622.0521.42411
May 21, 202422.0422.2322.0422.1521.52121
May 20, 202422.0322.2422.0322.2121.58537
May 17, 202422.0122.0121.8821.9921.36220
May 16, 202421.7621.9721.7621.8421.221,206
May 15, 202422.1022.2022.0922.1321.50507
May 14, 202422.0122.0122.0121.9721.341
May 13, 202421.8922.0521.8721.9721.341,057
May 10, 202421.9421.9421.9421.9321.31280
May 9, 202421.7221.9021.6921.8821.26259
May 8, 202421.7221.7221.7221.6221.0014
May 7, 202421.6521.6821.6121.7121.09267
Waiting for permission
Allow microphone access to enable voice search

Try again.