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

Hamburg - Delayed Quote EUR

Deutsche Telekom AG (DTE.HM)

Compare
31.76
-0.14
(-0.44%)
At close: April 17 at 2:39:59 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202531.9932.0531.7031.7631.761,856
Apr 16, 202531.4832.0631.4831.9031.903,054
Apr 15, 202531.3531.7831.3531.7231.723,048
Apr 14, 202530.8531.4330.8531.4331.435,372
Apr 11, 202531.8431.9030.3530.9130.918,540
Apr 10, 2025 0.9 Dividend
Apr 10, 202531.9732.0131.1531.7031.703,767
Apr 9, 202531.0533.5730.6932.9932.096,551
Apr 8, 202531.7831.9030.8431.2930.446,554
Apr 7, 202530.2032.0529.8031.6130.7548,394
Apr 4, 202533.9633.9732.3432.3431.4612,570
Apr 3, 202533.6634.3733.6033.9433.015,709
Apr 2, 202534.4634.4734.0834.1033.1710,619
Apr 1, 202534.3534.6334.3534.5833.645,228
Mar 31, 202533.9434.5433.9234.2033.274,383
Mar 28, 202533.4334.1933.3734.1933.261,711
Mar 27, 202533.3533.4933.3133.4632.55787
Mar 26, 202533.4233.5332.9033.5332.622,171
Mar 25, 202533.2633.6033.2633.3532.442,177
Mar 24, 202533.8033.8033.1833.2732.362,432
Mar 21, 202533.3333.7833.3333.7832.863,639
Mar 20, 202533.5233.6333.3633.3632.452,193
Mar 19, 202533.7733.8233.5033.5032.591,602
Mar 18, 202533.9434.0333.6033.7432.823,900
Mar 17, 202533.8733.8833.6433.8232.907,179
Mar 14, 202533.9133.9333.4733.6032.682,774
Mar 13, 202533.2833.8433.2833.8432.922,954
Mar 12, 202533.5533.5533.0033.2732.368,947
Mar 11, 202534.5434.7033.2233.4532.543,335
Mar 10, 202534.3034.5333.9134.3733.432,402
Mar 7, 202532.9834.0532.9834.0533.126,237
Mar 6, 202534.2434.3032.6132.8831.9816,484
Mar 5, 202535.3435.3433.9434.3133.378,612
Mar 4, 202535.7035.7035.1535.3034.347,524
Mar 3, 202534.7535.8234.7535.8234.844,455
Feb 28, 202534.1034.8334.1034.8333.885,071
Feb 27, 202533.7934.5033.6534.2433.314,321
Feb 26, 202534.3434.3433.4833.8432.9215,395
Feb 25, 202534.4935.0034.4934.9133.964,845
Feb 24, 202534.6034.7734.5834.6033.666,060
Feb 21, 202534.2634.5334.2134.4033.465,411
Feb 20, 202534.4034.6934.1134.2133.283,081
Feb 19, 202534.4334.8534.3034.3833.445,265
Feb 18, 202533.9334.5033.9334.4533.515,818
Feb 17, 202533.6534.0333.6534.0333.102,122
Feb 14, 202533.6533.6533.3933.5932.674,195
Feb 13, 202534.2134.4633.3933.6132.695,991
Feb 12, 202533.9334.3033.8934.3033.362,472
Feb 11, 202533.4033.9033.4033.8932.976,571
Feb 10, 202533.1233.5233.1233.4232.5114,110
Feb 7, 202532.9433.1532.9433.0532.151,506
Feb 6, 202532.7432.9432.6032.8131.916,805
Feb 5, 202532.2332.6832.2332.6831.791,399
Feb 4, 202532.5032.6932.1732.2931.418,318
Feb 3, 202531.6032.6631.6032.5531.6617,613
Jan 31, 202532.2132.4032.1332.3031.424,819
Jan 30, 202532.0632.3131.9032.2131.331,787
Jan 29, 202530.6832.1930.4631.8430.978,638
Jan 28, 202529.9330.7429.9330.6829.844,039
Jan 27, 202529.3529.9729.3529.9129.092,651
Jan 24, 202530.1130.1129.3829.3828.581,982
Jan 23, 202529.9330.1729.9330.0329.212,195
Jan 22, 202530.3430.4729.8830.0329.213,363
Jan 21, 202530.1930.4330.1930.4329.602,374
Jan 20, 202530.3130.4230.1930.2729.443,328
Jan 17, 202530.2030.3730.2030.2029.381,442
Jan 16, 202530.0830.2329.6930.2329.416,783
Jan 15, 202530.1230.2529.9829.9929.172,611
Jan 14, 202529.8730.1429.8730.1429.322,042
Jan 13, 202529.4729.9529.3629.7928.982,973
Jan 10, 202529.5029.7529.3729.5228.713,756
Jan 9, 202529.0429.5829.0429.4428.641,152
Jan 8, 202529.0829.1428.8829.1428.357,906
Jan 7, 202528.8129.0228.8128.9628.173,568
Jan 6, 202529.5729.5728.7728.8028.013,555
Jan 3, 202529.1429.3929.1429.3928.594,686
Jan 2, 202528.8829.2028.8729.2028.401,439
Dec 30, 202429.0029.0328.9028.9028.112,149
Dec 27, 202428.9028.9428.6528.9428.152,773
Dec 23, 202428.8928.9228.7828.9028.111,745
Dec 20, 202428.9729.0028.7829.0028.212,883
Dec 19, 202429.3429.3628.9829.2328.4311,276
Dec 18, 202429.6029.7029.3529.3528.557,395
Dec 17, 202429.9729.9729.7029.7028.898,239
Dec 16, 202429.8030.0729.8030.0629.245,964
Dec 13, 202429.8629.9229.8029.8529.041,280
Dec 12, 202429.7530.0229.7329.9029.082,484
Dec 11, 202429.6029.9929.6029.7828.974,020
Dec 10, 202429.6229.9629.5129.6728.863,464
Dec 9, 202430.5630.5629.8329.8329.022,759
Dec 6, 202430.4930.7630.4930.6329.794,563
Dec 5, 202430.2530.5830.2330.5129.682,219
Dec 4, 202430.5730.6030.2830.2829.45894
Dec 3, 202430.4730.6330.4030.6029.772,672
Dec 2, 202430.2030.5330.2030.3729.543,256
Nov 29, 202430.1630.1730.0730.1629.341,286
Nov 28, 202429.9930.1029.9630.1029.287,743
Nov 27, 202429.7729.9429.7729.9429.121,811
Nov 26, 202429.6829.9229.6529.8729.062,399
Nov 25, 202429.3529.6929.3529.6928.882,788
Nov 22, 202428.9629.4028.9629.3628.563,216
Nov 21, 202428.9129.0328.7328.9228.133,505
Nov 20, 202428.7428.9228.7428.8028.013,946
Nov 19, 202428.6828.7228.5728.5727.794,567
Nov 18, 202428.7128.7528.4728.6927.914,585
Nov 15, 202428.6528.7028.6228.6527.872,608
Nov 14, 202427.9229.1027.9228.7527.977,137
Nov 13, 202428.0028.1227.7027.9527.195,596
Nov 12, 202428.5728.6128.1028.1227.351,747
Nov 11, 202428.5228.7728.5228.7427.963,606
Nov 8, 202428.2428.4428.2428.3827.611,196
Nov 7, 202428.3728.3728.1028.2827.518,269
Nov 6, 202428.1328.6628.1328.5227.749,155
Nov 5, 202427.9228.2427.9228.2427.476,037
Nov 4, 202427.9028.1127.9027.9527.192,387
Nov 1, 202427.7728.0927.7727.9627.205,232
Oct 31, 202427.9928.0227.8427.8427.08234
Oct 30, 202428.3528.3527.9828.1227.352,103
Oct 29, 202428.3228.4028.2828.3027.5312,017
Oct 28, 202428.1428.2728.1328.2127.449,688
Oct 25, 202428.1628.3028.0628.0627.292,069
Oct 24, 202427.8028.0327.8028.0327.271,378
Oct 23, 202427.5327.6727.5327.6626.91927
Oct 22, 202427.9527.9527.5027.6726.921,229
Oct 21, 202428.2428.2528.1228.1227.351,446
Oct 18, 202428.0728.2627.9428.2627.495,407
Oct 17, 202428.2728.2928.1228.1227.354,795
Oct 16, 202428.0028.2127.9528.2127.442,044
Oct 15, 202427.5428.0527.5427.9627.204,202
Oct 14, 202427.1827.6527.1827.6526.9011,534
Oct 11, 202427.3027.3527.0027.1326.395,128
Oct 10, 202426.8527.3426.8527.2326.495,005
Oct 9, 202426.5626.7026.5226.7025.972,798
Oct 8, 202426.3326.6526.3326.6025.87434
Oct 7, 202426.3926.5026.3926.4725.75586
Oct 4, 202426.2026.4126.2026.3725.651,417
Oct 3, 202426.2126.2126.2126.2125.49-
Oct 2, 202426.4926.4926.2326.2325.51786
Oct 1, 202426.4026.5426.4026.4325.713,657
Sep 30, 202426.1626.4526.1626.3925.672,351
Sep 27, 202426.3226.3626.2226.2225.501,051
Sep 26, 202426.5826.5826.2626.2625.541,985
Sep 25, 202426.3226.5026.3226.4825.761,792
Sep 24, 202426.3426.4926.1526.4925.77661
Sep 23, 202426.1126.4026.1126.2825.562,140
Sep 20, 202426.0026.1925.9726.1525.442,737
Sep 19, 202426.3126.3125.8025.9725.264,055
Sep 18, 202426.6226.6726.3326.3325.616,426
Sep 17, 202426.9527.0026.6626.6625.933,594
Sep 16, 202426.7626.8526.7326.8526.12347
Sep 13, 202426.6826.7826.6826.7826.05341
Sep 12, 202426.3826.6526.3826.5725.851,155
Sep 11, 202426.0426.2425.9726.2425.523,539
Sep 10, 202425.9326.1525.9326.1125.401,730
Sep 9, 202425.9226.2725.9226.2725.555,973
Sep 6, 202426.2826.2826.0826.2025.49770
Sep 5, 202426.0326.3626.0326.3125.592,946
Sep 4, 202425.6126.1025.6026.0625.351,975
Sep 3, 202425.9126.0025.6925.7225.021,127
Sep 2, 202425.6825.9525.6825.8425.142,759
Aug 30, 202425.7525.8625.6225.7125.015,222
Aug 29, 202425.5525.8025.5525.7025.002,088
Aug 28, 202425.3625.5125.3625.5024.804,065
Aug 27, 202425.1725.4025.1725.4024.711,398
Aug 26, 202425.1025.2425.1025.2324.543,173
Aug 23, 202425.0225.2725.0225.1524.46802
Aug 22, 202424.9525.1424.9525.1424.451,087
Aug 21, 202425.0525.1025.0325.0324.351,969
Aug 20, 202425.2025.2025.0225.0224.346,710
Aug 19, 202425.1425.3025.0925.2924.601,593
Aug 16, 202424.9125.1424.9125.1424.456,331
Aug 15, 202424.9225.0624.9225.0624.386,845
Aug 14, 202424.7224.9124.7224.8824.20804
Aug 13, 202424.7024.7524.7024.7524.07421
Aug 12, 202424.4324.7624.4324.6223.953,009
Aug 9, 202424.3924.6124.3524.6123.941,869
Aug 8, 202424.1424.5024.1024.4923.825,760
Aug 7, 202423.8224.0123.7524.0123.352,323
Aug 6, 202423.8123.9623.5123.7023.053,626
Aug 5, 202423.6523.7423.1023.6923.0420,307
Aug 2, 202423.9224.1623.8224.1623.502,768
Aug 1, 202424.1124.1623.9123.9123.266,490
Jul 31, 202424.1824.1823.8023.8023.15595
Jul 30, 202424.1524.2224.1324.1323.471,416
Jul 29, 202424.3124.3424.1224.1223.46543
Jul 26, 202424.1324.2024.0924.1923.53934
Jul 25, 202423.9224.2323.9224.1623.502,829
Jul 24, 202424.0824.0823.9523.9723.324,201
Jul 23, 202424.2524.2524.1324.1823.521,605
Jul 22, 202424.1324.3924.1324.3523.69470
Jul 19, 202424.2024.2224.1724.2223.561,251
Jul 18, 202423.9924.2423.9924.2023.54834
Jul 17, 202423.8024.0223.8024.0223.361,502
Jul 16, 202423.8023.8523.8023.8323.18687
Jul 15, 202423.8123.9123.7023.7023.051,187
Jul 12, 202423.7323.9223.7323.8823.23832
Jul 11, 202423.8623.8723.7323.7323.081,713
Jul 10, 202423.7123.8223.7123.8123.162,785
Jul 9, 202423.8623.8623.7623.7823.13567
Jul 8, 202423.8424.0023.7923.9423.299,282
Jul 5, 202423.7223.9723.7223.9723.32791
Jul 4, 202423.7223.8223.7223.7723.121,572
Jul 3, 202423.5323.8023.5323.7523.102,666
Jul 2, 202423.6723.6723.4723.4922.851,037
Jul 1, 202423.5223.7323.5223.7023.052,072
Jun 28, 202423.4523.5023.4523.4922.85372
Jun 27, 202423.3123.4223.3123.3222.684,132
Jun 26, 202423.3723.4523.1923.3422.701,906
Jun 25, 202423.1223.4223.1223.4122.773,549
Jun 24, 202422.8523.1822.8523.1222.491,215
Jun 21, 202422.8522.9622.8322.8322.212,478
Jun 20, 202422.8622.9122.7822.9122.281,412
Jun 19, 202422.7622.9122.7522.9122.28782
Jun 18, 202422.6222.7622.6222.7622.143,314
Jun 17, 202422.6022.6822.5422.5421.93448
Jun 14, 202422.5922.6322.4722.6322.01491
Jun 13, 202422.4522.6322.4522.6322.012,100
Jun 12, 202422.6222.7722.5222.5221.914,054
Jun 11, 202422.6822.7222.4722.6222.003,084
Jun 10, 202422.6522.6522.5222.5721.95849
Jun 7, 202422.5622.6822.5422.5521.938,360
Jun 6, 202422.5422.7222.5222.7022.082,838
Jun 5, 202422.3822.6922.3722.6722.052,100
Jun 4, 202422.2422.3722.1222.2721.665,410
Jun 3, 202422.4522.6622.2022.2421.6310,816
May 31, 202421.9822.3021.9822.2321.629,177
May 30, 202421.5522.0521.5522.0121.411,200
May 29, 202421.7121.7121.6021.6021.011,944
May 28, 202421.7821.7821.6421.6421.052,195
May 27, 202421.7221.7221.6921.6921.10685
May 24, 202421.6621.7621.6621.7321.141,290
May 23, 202422.0922.0921.7221.7721.182,150
May 22, 202422.1322.1322.0222.0821.481,276
May 21, 202422.1922.2422.0922.1021.50752
May 20, 202421.9322.2121.9322.2121.60465
May 17, 202421.9222.0021.8821.9721.374,942
May 16, 202421.9022.0121.7421.9421.341,773
May 15, 202422.0622.2122.0622.1521.552,215
May 14, 202421.9622.0621.9621.9621.361,882
May 13, 202421.9421.9721.9221.9721.372,036
May 10, 202421.9022.0921.9022.0221.42717
May 9, 202421.6021.8621.6021.8621.2627
May 8, 202421.6521.6821.6221.6821.0929,496
May 7, 202421.7121.7521.6321.7521.16231
May 6, 202421.6421.7921.6421.7321.143,700
May 3, 202421.7021.7421.7021.7421.15637
May 2, 202421.5421.7521.5421.7021.111,805
Apr 30, 202421.7821.7821.5621.5620.97516
Apr 29, 202421.8421.8621.7321.7321.146,815
Apr 26, 202421.7721.8421.6621.8421.241,729
Apr 25, 202421.7021.7921.5421.6121.022,243
Apr 24, 202421.7821.7821.7821.7821.19-
Apr 23, 202421.6021.8421.6021.8421.242,648
Apr 22, 202421.1721.6421.1721.6021.011,259
Apr 19, 202420.7321.2020.7321.1820.607,309
Apr 18, 202420.9221.0220.8820.9720.402,754
Apr 17, 202420.8420.9320.7420.9320.363,841

Related Tickers

AAF.L Airtel Africa Plc
163.80
0.00%
 
TIGO Millicom International Cellular S.A.
32.45
+5.87%
 
BT-A.L BT Group plc
165.70
-0.69%
 
VOD.L Vodafone Group Public Limited Company
70.48
+0.26%