Munich - Delayed Quote EUR

Deutsche Telekom AG (DTE.MU)

Compare
32.27
+0.05
+(0.16%)
As of 8:04:05 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jan 31, 202532.2732.2732.2732.2732.27-
Jan 29, 202530.7232.2130.4731.9331.933,603
Jan 28, 202529.9730.6629.9430.6630.6615
Jan 27, 202529.3029.8829.3029.8329.832,373
Jan 24, 202530.1130.1129.3429.3429.34210
Jan 23, 202529.9730.1729.9729.9829.98841
Jan 22, 202530.3530.4629.8929.9129.91289
Jan 21, 202530.1830.4930.1830.4230.42155
Jan 20, 202530.2630.4030.2630.2830.2840
Jan 17, 202530.1930.3630.1930.2830.28330
Jan 16, 202530.0130.3129.8430.1730.17615
Jan 15, 202530.1330.2429.9430.0530.05877
Jan 14, 202529.8730.1429.8730.1430.141,282
Jan 13, 202529.4429.7829.3929.7829.78444
Jan 10, 202529.5329.6829.4229.4229.42240
Jan 9, 202529.0829.5329.0829.5329.536,304
Jan 8, 202528.9529.1328.8929.0629.061,856
Jan 7, 202528.8128.9828.8128.9828.98-
Jan 6, 202529.4829.4828.7728.8428.8438
Jan 3, 202529.2429.3829.2429.3429.341,258
Jan 2, 202528.8329.1128.8329.1129.11172
Dec 30, 202428.9229.0328.8328.8328.83902
Dec 27, 202428.8428.9028.7128.9028.901,400
Dec 23, 202428.9228.9228.8428.8428.84-
Dec 20, 202428.9228.9828.8428.9828.9850
Dec 19, 202429.0029.2329.0029.2129.21281
Dec 18, 202429.6629.7429.3529.3529.35910
Dec 17, 202429.9129.9529.6629.6929.69554
Dec 16, 202429.7730.1029.7729.9829.981,255
Dec 13, 202430.0030.0029.7629.7829.781,990
Dec 12, 202429.7529.8929.7529.8929.891
Dec 11, 202429.6130.0229.6129.8529.85713
Dec 10, 202429.5229.9329.5229.7529.751,706
Dec 9, 202430.5630.5630.0330.0330.03405
Dec 6, 202430.5030.7630.5030.6230.623,816
Dec 5, 202430.2530.5330.2530.5230.521,315
Dec 4, 202430.5630.5630.3030.3430.34320
Dec 3, 202430.5230.5930.4330.5930.59467
Dec 2, 202430.2530.4830.2530.4230.42172
Nov 29, 202430.1230.2530.0730.2530.25627
Nov 28, 202429.9730.1029.9730.1030.101,423
Nov 27, 202429.7829.9329.7829.9329.93-
Nov 26, 202429.6429.8229.6429.8229.82318
Nov 25, 202429.4129.7029.3929.7029.7088
Nov 22, 202428.9629.4228.9629.4229.421,857
Nov 21, 202428.9029.0128.6929.0129.01298
Nov 20, 202428.7428.9528.7428.7728.77170
Nov 19, 202428.6928.7428.5928.7428.74300
Nov 18, 202428.6028.7328.6028.7328.73304
Nov 15, 202428.6628.7328.6328.6928.69381
Nov 14, 202427.9329.1027.9328.7028.701,578
Nov 13, 202427.9728.0827.6827.8527.855,275
Nov 12, 202428.5928.5928.1128.1128.11635
Nov 11, 202428.5328.7128.5328.7128.71400
Nov 8, 202428.2628.5828.2628.5828.581,890
Nov 7, 202428.3828.3828.2028.2428.24155
Nov 6, 202428.2528.4828.2528.4028.40136
Nov 5, 202427.9128.1327.9128.0828.085,108
Nov 4, 202427.9828.1527.9327.9627.96899
Nov 1, 202427.7528.0327.7528.0328.035,002
Oct 31, 202428.0028.0027.7627.7627.76653
Oct 30, 202428.3628.3628.0028.0028.00430
Oct 29, 202428.2728.3928.2728.3128.31573
Oct 28, 202428.0728.2628.0728.2228.22410
Oct 25, 202428.2228.2228.0628.0628.063
Oct 24, 202427.7428.0527.7428.0528.05314
Oct 23, 202427.6227.6827.5027.5027.5028
Oct 22, 202427.9727.9827.4327.6627.662,691
Oct 21, 202428.2428.2427.9227.9227.921,060
Oct 18, 202428.1428.2428.1128.2428.24700
Oct 17, 202428.2028.3028.2028.2328.231,381
Oct 16, 202427.9928.2227.9928.2028.201,131
Oct 15, 202427.5528.0327.5527.9227.921,219
Oct 14, 202427.1127.5627.1127.5627.56329
Oct 11, 202427.3827.3827.0527.1327.131,063
Oct 10, 202426.7827.3326.7827.3027.3013,380
Oct 9, 202426.5726.6926.5726.6926.692,000
Oct 8, 202426.3126.5826.3126.5826.58-
Oct 7, 202426.3526.4926.2926.4326.435,405
Oct 4, 202426.2426.2826.2426.2826.28-
Oct 3, 202426.2126.2926.2126.2926.29-
Oct 2, 202426.5026.5026.3326.3326.33482
Oct 1, 202426.4126.5826.4126.5826.586,038
Sep 30, 202426.2726.4426.2726.4426.44160
Sep 27, 202426.3326.3326.2526.2826.28300
Sep 26, 202426.5726.5726.2526.3326.333,580
Sep 25, 202426.3826.4426.3826.4426.44135
Sep 24, 202426.3026.4726.2326.4726.47260
Sep 23, 202426.1126.3626.1126.2926.293,949
Sep 20, 202425.9626.1925.9626.0926.09166
Sep 19, 202426.4426.4425.9025.9725.971,590
Sep 18, 202426.6326.6326.4726.4726.47-
Sep 17, 202426.9626.9626.6126.6126.6112,360
Sep 16, 202426.8126.9126.7926.9126.911,232
Sep 13, 202426.6526.8126.6526.8126.81500
Sep 12, 202426.4126.5626.3526.5526.555,332
Sep 11, 202426.0626.2226.0626.2226.2281
Sep 10, 202425.9026.0525.9026.0526.05543
Sep 9, 202426.0026.1826.0026.1826.18-
Sep 6, 202426.2726.2726.0326.0326.0320
Sep 5, 202426.0626.3626.0626.2726.271,442
Sep 4, 202425.5726.0625.5726.0626.06-
Sep 3, 202425.9525.9525.7825.7825.782
Sep 2, 202425.7325.9525.7325.9025.901,096
Aug 30, 202425.6725.8625.6225.7025.70230
Aug 29, 202425.5325.7925.5325.6825.683,160
Aug 28, 202425.3525.5225.3525.5225.522,005
Aug 27, 202425.1825.3525.1825.3525.353,216
Aug 26, 202425.1625.2225.1625.2125.2160
Aug 23, 202425.0525.1425.0525.1325.131
Aug 22, 202424.9625.1024.9625.1025.1050
Aug 21, 202425.0725.0724.9624.9624.9698
Aug 20, 202425.2325.2925.0725.0725.075,389
Aug 19, 202425.1625.2525.1625.2525.2525
Aug 16, 202424.9825.0624.9825.0625.061
Aug 15, 202424.9325.0024.9224.9824.98750
Aug 14, 202424.8124.9424.8124.8824.88906
Aug 13, 202424.7224.7224.7224.7224.72-
Aug 12, 202424.6024.7324.6024.7324.73506
Aug 9, 202424.4024.6424.4024.6424.64176
Aug 8, 202424.1024.4224.1024.4224.422,530
Aug 7, 202423.7324.0223.7323.8323.834,339
Aug 6, 202423.8623.8623.5623.6623.6611,512
Aug 5, 202423.6523.8322.9023.8323.8322,321
Aug 2, 202423.8924.2323.8924.2324.2320
Aug 1, 202424.0624.1224.0624.0924.09315
Jul 31, 202424.1524.1523.8723.8723.872
Jul 30, 202424.1524.2224.0624.0624.06210
Jul 29, 202424.4024.4024.1624.1624.16766
Jul 26, 202424.1324.2124.1324.1824.181,243
Jul 25, 202423.9924.2223.9924.2224.226,181
Jul 24, 202424.0924.0923.9024.0324.034,291
Jul 23, 202424.2624.2624.2124.2124.211,050
Jul 22, 202424.1724.3824.1724.3124.315,837
Jul 19, 202424.2624.2624.1524.1524.15440
Jul 18, 202424.0024.1924.0024.1924.1925
Jul 17, 202423.7623.9423.7623.9423.9450
Jul 16, 202423.8123.8323.7523.8323.83388
Jul 15, 202423.8423.8423.7823.7823.78335
Jul 12, 202423.7423.9123.7423.8423.84266
Jul 11, 202423.8723.8723.7723.7723.77170
Jul 10, 202423.5723.8223.5723.8223.82263
Jul 9, 202423.8623.8623.6623.6623.66255
Jul 8, 202423.9023.9223.9023.9223.92110
Jul 5, 202423.7323.9623.7323.9623.961,090
Jul 4, 202423.7323.7923.7323.7923.7924
Jul 3, 202423.5623.7223.5623.7223.7236
Jul 2, 202423.6823.6823.5023.5023.50286
Jul 1, 202423.5323.6823.5323.6823.6864
Jun 28, 202423.4023.5223.4023.4323.4312,562
Jun 27, 202423.2923.4323.2923.3723.3713
Jun 26, 202423.2923.3123.2423.2423.24598
Jun 25, 202423.1223.4223.1223.2923.29417
Jun 24, 202422.8622.8622.8622.8622.86-
Jun 21, 202422.8622.9522.8622.8822.88195
Jun 20, 202422.8622.9222.7822.9222.92175
Jun 19, 202422.7622.8322.7622.8322.8321
Jun 18, 202422.6322.7922.6322.7422.74420
Jun 17, 202422.6222.6722.6222.6722.67600
Jun 14, 202422.5622.5622.5622.5622.56-
Jun 13, 202422.4522.6322.4522.5122.512,700
Jun 12, 202422.6422.6422.5322.5322.532
Jun 11, 202422.6422.6422.5622.5922.59100
Jun 10, 202422.5622.5622.5622.5622.56100
Jun 7, 202422.6322.6322.5522.5522.55550
Jun 6, 202422.6122.7322.5822.6722.671,108
Jun 5, 202422.3822.6822.3822.6822.68431
Jun 4, 202422.2022.2722.1922.2422.24698
Jun 3, 202422.4022.6122.2322.2322.231,895
May 31, 202422.0222.2622.0222.2622.2697
May 30, 202421.5622.0321.5622.0322.032,200
May 29, 202421.6521.7521.6421.6421.64514
May 28, 202421.7221.7221.7221.7221.72-
May 27, 202421.7721.7721.7321.7321.73314
May 24, 202421.6821.7021.6821.7021.701,000
May 23, 202422.1022.1121.7221.7421.74475
May 22, 202422.1322.1322.1322.1322.13-
May 21, 202422.1622.1622.1022.1522.15295
May 20, 202421.9322.2721.9322.1522.15251
May 17, 202421.9221.9721.9221.9721.97525
May 16, 202421.9422.0221.9422.0222.021,200
May 15, 202422.0222.1622.0222.1122.11518
May 14, 202421.9522.0321.9522.0322.03330
May 13, 202421.9721.9921.9321.9921.99188
May 10, 202421.9021.9021.9021.9021.90-
May 9, 202421.6221.8521.6221.8521.85252
May 8, 202421.6421.7021.5821.6321.63329
May 7, 202421.6821.6821.6821.6821.68-
May 6, 202421.6721.7821.6421.7821.781,680
May 3, 202421.7121.7421.6921.6921.69473
May 2, 202421.5021.7521.5021.7321.731,011
Apr 30, 202421.7521.7521.5621.5621.562,540
Apr 29, 202421.8721.8721.7721.7721.77147
Apr 26, 202421.7321.8721.6521.8721.87263
Apr 25, 202421.7121.7121.6021.6021.6020
Apr 24, 202421.8021.8021.6921.6921.6986
Apr 23, 202421.6221.6821.6221.6821.6895
Apr 22, 202421.2521.6121.2521.6121.611,129
Apr 19, 202420.7020.7020.7020.7020.70-
Apr 18, 202420.9720.9720.8720.8720.87263
Apr 17, 202420.8120.8720.7820.8720.871,125
Apr 16, 202420.9921.1720.8720.8920.891,768
Apr 15, 202421.1121.1121.0421.0421.043,280
Apr 12, 202421.2021.3621.2021.2021.20122
Apr 11, 2024 0.77 Dividend
Apr 11, 202421.9421.9421.2421.2421.24559
Apr 10, 202422.2522.6122.2522.5921.821,131
Apr 9, 202422.0122.2322.0122.2321.47843
Apr 8, 202422.0622.0922.0222.0221.272,300
Apr 5, 202422.1822.1821.9821.9821.23285
Apr 4, 202422.3022.3822.3022.3521.59250
Apr 3, 202422.4522.5222.2622.2621.50579
Apr 2, 202422.5122.5822.4522.4521.68905
Mar 28, 202422.4822.5222.4822.5121.751,427
Mar 27, 202422.2022.5122.2022.3521.591,366
Mar 26, 202422.0222.2222.0222.2021.453,800
Mar 25, 202421.9722.0721.9422.0721.32173
Mar 22, 202421.8922.0621.8521.8521.11454
Mar 21, 202421.9822.0021.9821.9821.2315
Mar 20, 202421.9121.9121.8921.8921.1450
Mar 19, 202421.6121.9821.6121.9521.20729
Mar 18, 202421.8821.8821.6621.6820.95310
Mar 15, 202421.5021.8821.5021.8821.1321
Mar 14, 202421.6921.6921.5521.5520.811,300
Mar 13, 202421.7321.7321.7321.7320.99-
Mar 12, 202421.8921.9721.8021.8021.051,524
Mar 11, 202421.8521.9721.8521.8521.11417
Mar 8, 202422.1522.1521.8321.8921.14518
Mar 7, 202422.1922.1922.0822.0821.3343
Mar 6, 202422.2322.3522.2322.2821.5374
Mar 5, 202421.9822.0621.9822.0621.315,600
Mar 4, 202422.0822.0822.0022.0521.304,069
Mar 1, 202422.1122.1121.9321.9821.231,719
Feb 29, 202422.0022.0022.0022.0021.25100
Feb 28, 202422.1522.1521.9722.0221.2733
Feb 27, 202422.0322.1522.0022.1521.39789
Feb 26, 202422.1722.1722.0222.0921.341,130
Feb 23, 202422.3822.3821.8422.1721.41170
Feb 22, 202422.2622.5022.2622.3421.582,439
Feb 21, 202422.2822.2822.2022.2021.4431
Feb 20, 202422.2822.3322.1922.3321.5789
Feb 19, 202422.2222.3222.2222.3221.55131
Feb 16, 202422.1522.2722.1522.1621.40339
Feb 15, 202422.1122.1122.1022.1021.35300
Feb 14, 202422.1922.1921.9921.9921.24280
Feb 13, 202422.1722.3922.1722.2021.45630
Feb 12, 202422.1322.2622.1322.2621.50198
Feb 9, 202422.1722.1922.1322.1321.37604
Feb 8, 202422.3322.3322.3322.3321.57-
Feb 7, 202422.5922.5922.3822.3821.6294
Feb 6, 202422.6022.6022.6022.6021.8310
Feb 5, 202422.6022.6422.6022.6421.86987
Feb 2, 202422.8122.8122.7122.7121.94107
Feb 1, 202422.6522.7722.6522.7721.991,689
Jan 31, 202422.8322.8322.6722.6721.90315

Related Tickers

TMUS.VI T-Mobile US, Inc.
225.45
-1.46%
 
3AG1.F SoftBank Corp.
1.2250
+0.12%
 
VODI.DE Vodafone Group Public Limited Company
0.8196
-0.29%
 
TMUS T-Mobile US, Inc.
234.37
-0.33%