Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
XETRA - Delayed Quote EUR

Deutsche Telekom AG (DTE.DE)

Compare
34.56
+0.34
+(0.99%)
At close: April 1 at 5:38:42 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 1, 202534.2434.5734.2134.5634.565,068,280
Mar 31, 202534.0934.5633.9234.2234.227,781,662
Mar 28, 202533.5734.2533.5434.1334.137,617,649
Mar 27, 202533.4333.5933.2933.4133.416,359,131
Mar 26, 202533.3733.5932.8033.5533.555,465,358
Mar 25, 202533.3933.6733.3033.4033.405,681,013
Mar 24, 202533.7633.7633.7633.7633.76-
Mar 21, 202533.4433.7633.2733.7633.7617,709,769
Mar 20, 202533.5533.6533.3333.3433.347,803,477
Mar 19, 202533.6133.9033.5533.5533.556,333,551
Mar 18, 202533.8634.0933.5233.7933.796,431,768
Mar 17, 202533.7033.8633.5433.8233.826,298,662
Mar 14, 202533.5433.8933.2833.7033.709,879,860
Mar 13, 202533.3233.8133.3033.8133.817,417,150
Mar 12, 202533.3533.5232.9533.3233.329,599,553
Mar 11, 202534.5034.8133.3133.4333.4312,123,560
Mar 10, 202534.0734.6133.6934.5034.5010,308,237
Mar 7, 202533.3834.0732.9534.0734.0710,418,883
Mar 6, 202534.0134.0632.5633.0533.0515,200,668
Mar 5, 202534.8534.9433.9433.9433.94-
Mar 4, 202535.8635.9035.1435.1435.149,850,614
Mar 3, 202534.8935.9134.7535.8535.858,900,153
Feb 28, 202534.4234.7934.3234.7534.7512,809,135
Feb 27, 202533.8434.6733.8434.4234.428,730,388
Feb 26, 202533.7134.2933.2233.8433.8413,193,021
Feb 25, 202534.5535.0134.4134.9834.987,177,587
Feb 24, 202534.6534.8534.5234.6634.665,576,962
Feb 21, 202534.4034.5234.1434.5234.529,642,351
Feb 20, 202534.5034.7734.2534.2534.256,847,008
Feb 19, 202534.3934.8934.3434.3434.347,840,586
Feb 18, 202534.0434.5234.0434.4734.476,234,105
Feb 17, 202533.6034.0433.5734.0434.044,451,995
Feb 14, 202533.4933.6833.3533.6233.626,489,040
Feb 13, 202533.8334.0933.3033.5933.599,083,070
Feb 12, 202533.9934.1233.7134.1234.126,736,584
Feb 11, 202533.3533.9433.2533.8333.835,792,777
Feb 10, 202532.9132.9132.9132.9132.91-
Feb 7, 202533.0033.1632.9132.9132.915,789,723
Feb 6, 202532.6633.0232.5533.0233.026,786,721
Feb 5, 202532.3332.6832.2432.6632.664,325,160
Feb 4, 202532.5632.6232.1132.3532.355,167,488
Feb 3, 202532.4032.7532.3432.5432.546,848,638
Jan 31, 202532.3932.5032.0832.3532.356,875,148
Jan 30, 202532.1532.2931.8732.2932.297,561,798
Jan 29, 202530.6432.2530.3932.2032.2015,325,507
Jan 28, 202529.7530.7729.7130.7730.777,824,075
Jan 27, 202529.5929.9129.4329.8129.816,781,665
Jan 24, 202530.0030.0030.0030.0030.00-
Jan 23, 202530.2130.2529.9830.0030.006,027,107
Jan 22, 202530.3430.3929.8629.9529.956,661,708
Jan 21, 202530.2430.2430.2430.2430.24-
Jan 20, 202530.2230.4830.1430.2430.243,813,086
Jan 17, 202530.2930.3930.0730.3130.317,962,743
Jan 16, 202529.9030.3129.5530.3130.319,442,226
Jan 15, 202530.3030.3629.9030.0230.027,523,574
Jan 14, 202529.8430.2029.7430.2030.208,113,327
Jan 13, 202529.4129.9629.3929.8529.855,786,464
Jan 10, 202529.6229.8629.2729.4429.448,547,007
Jan 9, 202529.0229.3929.0229.2629.263,919,454
Jan 8, 202528.9829.1528.8429.0929.096,423,873
Jan 7, 202528.7529.1028.6629.0129.017,320,171
Jan 6, 202529.2929.3528.6728.8428.848,036,359
Jan 3, 202529.3029.4629.2929.3129.314,512,908
Jan 2, 202528.9429.1728.8629.1729.175,230,914
Dec 30, 202428.9928.9928.9928.9928.99-
Dec 27, 202428.6928.9928.4828.9928.994,229,740
Dec 23, 202428.9629.0228.7728.8328.833,470,921
Dec 20, 202429.1029.1028.7128.9228.9216,354,377
Dec 19, 202429.3329.4628.8529.2429.248,175,001
Dec 18, 202429.6529.7529.4829.5029.505,773,984
Dec 17, 202429.8829.9829.7429.8029.807,764,523
Dec 16, 202429.9430.1529.8030.0030.005,350,270
Dec 13, 202429.9630.0029.7629.8029.805,313,714
Dec 12, 202429.6630.0429.6629.9429.947,015,644
Dec 11, 202429.8530.0429.7929.7929.795,563,781
Dec 10, 202429.9529.9529.9529.9529.95-
Dec 9, 202430.6530.7229.8429.9529.956,988,843
Dec 6, 202430.5930.7830.5130.6030.605,037,946
Dec 5, 202430.2930.5830.2930.5830.585,833,746
Dec 4, 202430.5830.6430.2930.3330.335,189,507
Dec 3, 202430.2930.5830.2830.5630.564,641,932
Dec 2, 202430.3630.5630.1530.4930.496,611,503
Nov 29, 202430.1130.2830.0230.2830.285,191,756
Nov 28, 202429.9129.9129.9129.9129.91-
Nov 27, 202429.9429.9929.7329.9129.914,085,027
Nov 26, 202429.7029.9429.6129.7829.784,817,008
Nov 25, 202429.5529.6429.3729.5829.5812,059,590
Nov 22, 202429.0429.4028.9629.4029.406,162,360
Nov 21, 202428.8529.0528.6828.9628.964,483,161
Nov 20, 202428.8728.9928.7328.8028.804,576,104
Nov 19, 202428.6928.8428.4928.7228.726,154,067
Nov 18, 202428.6728.7628.4228.7628.764,117,350
Nov 15, 202428.6828.7328.5428.6828.686,584,461
Nov 14, 202428.7029.1128.4528.7728.779,806,562
Nov 13, 202428.0528.1727.6627.8527.857,924,369
Nov 12, 202428.6028.6628.0328.0328.037,285,647
Nov 11, 202428.6928.7928.6028.7028.704,578,273
Nov 8, 202428.2728.6428.1928.5228.526,046,879
Nov 7, 202428.3028.4828.0828.2828.286,366,098
Nov 6, 202428.4828.7328.3228.3628.368,602,816
Nov 5, 202428.0028.1527.9428.1428.144,242,469
Nov 4, 202428.0228.1527.9527.9527.953,405,888
Nov 1, 202427.7828.1127.7728.0228.024,203,147
Oct 31, 202427.9327.9627.6727.8227.827,250,523
Oct 30, 202428.2728.3227.9528.0728.074,665,978
Oct 29, 202428.4228.4928.2528.3428.345,102,283
Oct 28, 202428.1828.2928.0728.2528.254,122,417
Oct 25, 202428.1028.3128.0828.1028.104,970,275
Oct 24, 202427.9228.1327.8528.0328.035,494,041
Oct 23, 202427.5827.7427.4127.6527.65-
Oct 22, 202427.7527.7627.3827.5827.586,003,699
Oct 21, 202428.2628.2727.8927.8927.894,552,133
Oct 18, 202428.1128.2827.9028.2828.285,006,694
Oct 17, 202428.2128.3328.1828.2028.204,310,569
Oct 16, 202428.1928.2727.9228.1928.195,306,547
Oct 15, 202427.6528.0927.6428.0228.028,875,114
Oct 14, 202427.2227.5427.2127.4827.484,305,701
Oct 11, 202427.1927.2526.9427.1427.144,454,251
Oct 10, 202426.9527.3226.8427.2027.206,803,234
Oct 9, 202426.5626.7526.4926.7526.753,543,825
Oct 8, 202426.4426.6826.4126.6026.604,413,767
Oct 7, 202426.3426.5226.2826.4326.434,282,498
Oct 4, 202426.2626.4826.1926.2926.294,661,065
Oct 3, 202426.2826.4226.1426.2926.293,688,867
Oct 2, 202426.5026.5226.2326.3226.323,779,964
Oct 1, 202426.5126.5926.4326.5126.515,344,689
Sep 30, 202426.3426.5226.2526.3926.396,675,919
Sep 27, 202426.3026.4026.2126.2426.246,483,313
Sep 26, 202426.5926.6026.2026.3526.355,925,776
Sep 25, 202426.4826.5826.3426.4826.483,817,986
Sep 24, 202426.2626.4926.1226.4726.474,968,371
Sep 23, 202426.2226.4026.0926.2426.244,069,377
Sep 20, 202426.0526.2525.9926.0726.07-
Sep 19, 202426.0026.1125.6226.0226.029,538,255
Sep 18, 202426.6626.7926.4526.4726.475,158,088
Sep 17, 202426.9527.0226.6426.6826.686,015,981
Sep 16, 202426.8026.9126.7026.9126.914,223,450
Sep 13, 202426.5926.8526.5626.8226.825,148,537
Sep 12, 202426.3526.5726.3226.5726.576,321,390
Sep 11, 202426.1126.2925.9526.2626.265,438,529
Sep 10, 202425.8626.1125.8226.1126.115,599,097
Sep 9, 202426.0826.2525.9526.2326.234,035,330
Sep 6, 202426.1826.2826.0126.0226.026,630,336
Sep 5, 202426.0326.4226.0326.2926.296,008,494
Sep 4, 202425.7326.1425.7126.1226.126,409,404
Sep 3, 202425.9926.0225.6625.8225.825,863,881
Sep 2, 202425.7525.9725.6825.8825.883,878,595
Aug 30, 202425.6925.8725.6125.7125.7127,471,325
Aug 29, 202425.7025.8425.6625.7125.715,131,081
Aug 28, 202425.4125.5825.3525.5725.574,746,880
Aug 27, 202425.2825.4225.2425.3325.334,340,060
Aug 26, 202425.1525.2625.1525.1825.182,792,159
Aug 23, 202425.1925.2825.1225.1925.193,954,750
Aug 22, 202425.0225.1625.0125.0825.083,599,960
Aug 21, 202425.0925.1124.9425.0025.004,098,641
Aug 20, 202425.2525.3125.0525.0825.084,962,746
Aug 19, 202425.2025.3425.1925.2225.226,439,512
Aug 16, 202424.9825.1824.9625.1525.156,875,640
Aug 15, 202425.0025.0824.9025.0025.005,158,031
Aug 14, 202424.7824.9524.7824.9524.954,291,491
Aug 13, 202424.7624.8224.6724.7624.764,476,046
Aug 12, 202424.7424.8324.5724.7324.734,545,919
Aug 9, 202424.3924.6124.2524.6124.617,201,595
Aug 8, 202424.4224.5624.1124.3724.378,745,952
Aug 7, 202423.6824.0823.6623.9223.927,437,447
Aug 6, 202423.7123.8123.4723.7423.748,636,961
Aug 5, 202423.9123.9823.5423.7923.799,775,508
Aug 2, 202424.0924.3923.9324.1224.128,474,997
Aug 1, 202424.1124.2123.9223.9623.965,989,798
Jul 31, 202423.8924.1723.7924.1724.1710,816,070
Jul 30, 202424.2224.2524.0924.0924.094,416,385
Jul 29, 202424.3624.4324.1024.1724.173,364,742
Jul 26, 202424.1524.2624.0924.2424.244,902,153
Jul 25, 202424.0224.3024.0124.2124.216,129,393
Jul 24, 202424.0124.0623.8024.0224.025,868,764
Jul 23, 202424.2224.2524.1224.1524.155,124,871
Jul 22, 202424.3624.4124.2224.3124.315,201,146
Jul 19, 202424.2224.3224.1524.1924.196,712,529
Jul 18, 202424.1524.3024.1224.2624.267,053,997
Jul 17, 202423.8224.0623.8024.0424.045,566,602
Jul 16, 202423.7723.9023.6823.8123.815,162,290
Jul 15, 202423.8623.9423.7823.8023.803,958,748
Jul 12, 202423.8023.9923.8023.8823.887,345,360
Jul 11, 202423.9223.9523.6923.7623.764,732,983
Jul 10, 202423.7423.8823.6723.8523.855,274,708
Jul 9, 202423.8923.9123.6023.6423.646,995,352
Jul 8, 202423.7724.0223.7723.9023.906,605,400
Jul 5, 202423.8024.0023.7823.8323.834,774,251
Jul 4, 202423.7423.8623.7323.7523.753,344,679
Jul 3, 202423.5623.7923.5323.7623.765,386,128
Jul 2, 202423.7223.7223.4523.5123.514,860,043
Jul 1, 202423.6623.7823.5223.6823.686,674,947
Jun 28, 202423.4723.5423.3923.4823.486,566,638
Jun 27, 202423.2923.4623.2923.3723.375,880,237
Jun 26, 202423.4023.4823.1723.3223.325,918,474
Jun 25, 202423.2423.4523.0923.3223.327,572,337
Jun 24, 202422.9523.2022.9123.1523.157,407,324
Jun 21, 202422.9023.0022.8022.8822.8817,880,915
Jun 20, 202422.9222.9522.7522.8922.897,235,174
Jun 19, 202422.8122.9022.7822.8922.899,356,618
Jun 18, 202422.5722.5722.5722.5722.57-
Jun 17, 202422.7722.7922.4822.5722.575,811,333
Jun 14, 202422.5722.7322.4422.6322.6311,887,632
Jun 13, 202422.5422.7722.5022.5322.536,608,635
Jun 12, 202422.6922.7922.4422.5422.547,375,902
Jun 11, 202422.6722.7522.4122.6122.619,198,268
Jun 10, 202422.5322.6822.4322.6122.616,610,300
Jun 7, 202422.6022.7022.4922.5922.596,680,924
Jun 6, 202422.6522.7622.4722.6322.639,962,614
Jun 5, 202422.4822.7122.4322.6122.6113,321,756
Jun 4, 202422.0122.4122.0022.2522.2516,088,560
Jun 3, 202422.4122.7122.3822.6422.647,487,998
May 31, 202422.1222.3622.0522.2922.2913,302,230
May 30, 202421.6522.0321.6422.0122.016,517,550
May 29, 202421.6621.7521.6021.6221.624,831,709
May 28, 202421.7821.8121.6021.7221.725,852,351
May 27, 202421.7921.8121.6721.7621.763,114,117
May 24, 202421.7021.8021.6421.7621.764,982,091
May 23, 202421.9822.0321.6921.7721.779,110,854
May 22, 202422.1922.2221.9522.1122.115,833,337
May 21, 202422.1822.2422.0722.1322.138,208,201
May 20, 202422.1022.2822.0822.2122.215,440,686
May 17, 202422.0022.0521.8022.0022.0011,111,853
May 16, 202421.9122.1221.7021.8921.897,816,323
May 15, 202422.0722.2522.0322.1222.128,168,857
May 14, 202422.0522.1621.9122.0122.016,296,391
May 13, 202422.0722.0721.9022.0122.015,107,492
May 10, 202421.9122.1021.9121.9721.977,680,524
May 9, 202421.5921.9821.5921.9021.905,735,214
May 8, 202421.7521.8021.5621.6421.647,268,961
May 7, 202421.7621.8221.5821.7221.725,872,430
May 6, 202421.6421.8421.5821.7421.744,340,902
May 3, 202421.7321.7921.6121.6621.666,041,608
May 2, 202421.5021.7921.4621.7321.738,395,969
Apr 30, 202421.7821.7821.4621.4921.498,060,774
Apr 29, 202421.8721.8821.7821.7921.795,400,349
Apr 26, 202421.8421.8721.6421.8521.857,366,732
Apr 25, 202421.8321.9221.5321.6721.678,280,649
Apr 24, 202421.7321.8721.6321.7721.779,753,066
Apr 23, 202421.5921.7921.5721.7521.757,826,694
Apr 22, 202421.3321.6521.3021.6121.619,702,519
Apr 19, 202420.9521.2220.9321.1621.169,162,242
Apr 18, 202420.9521.0220.8420.9520.955,320,545
Apr 17, 202420.8321.0420.7320.8820.885,859,679
Apr 16, 202421.0121.2320.8320.8320.838,638,845
Apr 15, 202421.1721.2621.0321.1321.136,908,114
Apr 12, 202421.3021.4921.1321.1821.189,115,022
Apr 11, 2024 0.77 Dividend
Apr 11, 202421.8721.9021.1421.2121.2117,684,728
Apr 10, 202422.2522.6822.2322.6021.8313,417,617
Apr 9, 202422.0222.2321.9922.2121.458,595,475
Apr 8, 202422.0422.1621.8722.0621.319,225,239
Apr 5, 202422.1822.2021.9122.0021.259,223,547
Apr 4, 202422.2522.4222.2522.2821.525,822,088
Apr 3, 202422.3822.5622.1922.2821.526,817,660
Apr 2, 202422.5322.6422.3322.3321.578,447,703

Related Tickers

ORA.PA Orange S.A.
12.09
+0.79%
 
FNTN.DE freenet AG
35.74
+1.42%
 
9984.T SoftBank Group Corp.
7,316.00
-2.36%
 
VOD Vodafone Group Public Limited Company
9.27
-1.07%
 
SCMN.SW Swisscom AG
512.50
+0.59%
 
TEF.MC Telefónica, S.A.
4.4180
+1.47%
 
TIT.MI Telecom Italia S.p.A.
0.3195
+2.80%
 
PROX.BR Proximus PLC
6.97
+2.05%
 
KPN.AS Koninklijke KPN N.V.
3.9270
+0.26%
 
TKA.VI Telekom Austria AG
8.70
+0.69%