Frankfurt - Delayed Quote EUR

Deutsche Telekom AG (DTEA.F)

Compare
32.60
+0.80
+(2.56%)
As of 10:31:23 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jan 31, 202531.8032.6031.8032.6032.60450
Jan 29, 202529.8032.0029.8032.0032.0025
Jan 28, 202529.4029.4029.4029.4029.40-
Jan 27, 202528.8028.8028.8028.8028.80-
Jan 24, 202529.8030.0029.6030.0030.002,102
Jan 23, 202529.8029.8029.8029.8029.80-
Jan 22, 202530.0030.2029.8029.8029.802,406
Jan 21, 202530.0030.0030.0030.0030.00-
Jan 20, 202530.0030.4030.0030.2030.202,311
Jan 17, 202530.0030.0030.0030.0030.00100
Jan 16, 202529.6029.6029.6029.6029.60-
Jan 15, 202529.4029.4029.4029.4029.40-
Jan 14, 202529.0029.0029.0029.0029.00-
Jan 13, 202528.8029.6028.8029.6029.60300
Jan 10, 202529.8029.8029.6029.8029.802,074
Jan 9, 202528.6029.4028.6029.4029.4095
Jan 8, 202528.4029.2028.4029.0029.004,977
Jan 7, 202528.0028.8028.0028.8028.801,200
Jan 6, 202528.6028.6028.6028.6028.601,633
Jan 3, 202528.4029.4028.4029.4029.403
Jan 2, 202528.0029.4028.0029.4029.40500
Dec 30, 202428.4028.8028.4028.8028.801,454
Dec 27, 202428.4028.8028.4028.8028.804,177
Dec 23, 202428.4028.8028.4028.6028.60790
Dec 20, 202428.8029.0028.8029.0029.002,170
Dec 19, 202428.8029.6028.8029.6029.601,376
Dec 18, 202429.2029.4029.2029.4029.406
Dec 17, 202429.6030.0029.6030.0030.00391
Dec 16, 202430.0030.0030.0030.0030.0020
Dec 13, 202429.4029.4029.4029.4029.40-
Dec 12, 202429.2030.2029.2030.2030.204,008
Dec 11, 202429.0029.0029.0029.0029.00-
Dec 10, 202429.0030.2029.0029.4029.40459
Dec 9, 202430.2030.2030.2030.2030.201,178
Dec 6, 202429.8031.0029.8030.4030.40289
Dec 5, 202429.8030.8029.8030.2030.20236
Dec 4, 202430.2030.2030.2030.2030.20100
Dec 3, 202429.6029.6029.6029.6029.60-
Dec 2, 202429.6030.8029.6030.6030.606,865
Nov 29, 202429.4030.2029.4030.0030.00400
Nov 28, 202429.2029.2029.2029.2029.20-
Nov 27, 202429.2030.0029.2030.0030.0025
Nov 26, 202428.8030.6028.8029.8029.80903
Nov 25, 202428.6029.2028.6029.2029.20200
Nov 22, 202428.4029.2028.4029.0029.001,400
Nov 21, 202428.4029.0028.4029.0029.00100
Nov 20, 202428.0028.6028.0028.6028.6050
Nov 19, 202427.8028.8027.8028.8028.80230
Nov 18, 202428.2028.4028.2028.4028.4045
Nov 15, 202428.2028.2028.2028.2028.20-
Nov 14, 202427.6029.0027.6028.8028.802,019
Nov 13, 202427.6027.6027.6027.6027.60-
Nov 12, 202428.0028.0028.0028.0028.00-
Nov 11, 202428.0028.8028.0028.8028.8022
Nov 8, 202427.4028.6027.4028.6028.60550
Nov 7, 202427.8028.4027.8028.2028.20230
Nov 6, 202428.2028.8028.2028.8028.801,170
Nov 5, 202427.4027.4027.4027.4027.40-
Nov 4, 202427.6027.8027.6027.8027.80650
Nov 1, 202427.4027.4027.4027.4027.403,800
Oct 31, 202427.2027.8027.2027.8027.80388
Oct 30, 202427.8028.4027.8028.4028.40136
Oct 29, 202427.8028.4027.8028.4028.40865
Oct 28, 202427.4028.4027.4028.4028.4010
Oct 25, 202427.4028.4027.4028.0028.00305
Oct 24, 202427.2027.2027.2027.2027.20-
Oct 23, 202427.2027.8027.2027.2027.20600
Oct 22, 202427.4027.4027.4027.4027.40-
Oct 21, 202427.8028.0027.8028.0028.0040
Oct 18, 202427.8028.2027.8028.2028.2058
Oct 17, 202427.6028.4027.6028.4028.4050
Oct 16, 202427.4028.6027.4028.4028.40339
Oct 15, 202427.0027.8027.0027.8027.80342
Oct 14, 202427.4027.6027.2027.6027.60663
Oct 11, 202427.8028.2027.0027.4027.40820
Oct 10, 202426.2027.2026.2027.2027.20578
Oct 9, 202426.0026.0026.0026.0026.00-
Oct 8, 202425.8026.8025.8026.8026.80222
Oct 7, 202425.8026.6025.8026.6026.601,818
Oct 4, 202426.0026.0026.0026.0026.00150
Oct 3, 202425.8026.0025.8026.0026.0015
Oct 2, 202426.0026.4026.0026.0026.007,477
Oct 1, 202426.0026.0026.0026.0026.00-
Sep 30, 202425.6026.2025.6026.2026.2030
Sep 27, 202425.8025.8025.8025.8025.80-
Sep 26, 202426.2026.2026.0026.0026.00100
Sep 25, 202426.0026.0026.0026.0026.00-
Sep 24, 202426.0026.0026.0026.0026.00-
Sep 23, 202425.8026.6025.8026.6026.6040
Sep 20, 202425.6025.6025.6025.6025.6025
Sep 19, 202426.2026.2025.8025.8025.80320
Sep 18, 202426.6026.6026.4026.4026.4038
Sep 17, 202427.2027.2026.6026.6026.60395
Sep 16, 202426.4026.4026.4026.4026.40-
Sep 13, 202426.4026.8026.4026.8026.8035
Sep 12, 202425.8026.4025.8026.4026.401,964
Sep 11, 202425.8026.0025.8026.0026.001,330
Sep 10, 202425.6025.8025.6025.8025.80500
Sep 9, 202425.8025.8025.8025.8025.80500
Sep 6, 202425.6026.4025.6026.4026.40800
Sep 5, 202425.4026.2025.4026.2026.20100
Sep 4, 202425.0025.8025.0025.8025.80350
Sep 3, 202425.2025.6025.2025.6025.60267
Sep 2, 202425.2026.0025.2026.0026.002,615
Aug 30, 202425.4026.0025.4025.6025.60674
Aug 29, 202425.0025.8025.0025.8025.80150
Aug 28, 202424.8025.4024.8025.4025.4032
Aug 27, 202424.8025.4024.8025.4025.4060
Aug 26, 202424.6025.2024.6025.2025.20750
Aug 23, 202424.6025.2024.6025.2025.202,000
Aug 22, 202424.4025.2024.4025.0025.001,790
Aug 21, 202424.6024.6024.6024.6024.60-
Aug 20, 202424.8025.2024.8025.2025.20550
Aug 19, 202424.6025.2024.6025.2025.203,000
Aug 16, 202424.6025.0024.6024.8024.80757
Aug 15, 202424.4024.8024.4024.8024.80120
Aug 14, 202424.2024.6024.2024.6024.60500
Aug 13, 202424.2024.8024.2024.8024.801,090
Aug 12, 202424.2024.4024.2024.4024.40440
Aug 9, 202423.8024.2023.8024.2024.20810
Aug 8, 202423.6024.4023.6024.2024.207,936
Aug 7, 202423.4023.8023.4023.8023.802,410
Aug 6, 202423.4023.6022.8023.6023.60860
Aug 5, 202423.0023.6022.4023.6023.603,575
Aug 2, 202423.4024.0023.2023.2023.2083
Aug 1, 202423.4023.4023.4023.4023.40-
Jul 31, 202423.6023.6023.6023.6023.60-
Jul 30, 202423.6023.6023.6023.6023.60-
Jul 29, 202423.8023.8023.8023.8023.80-
Jul 26, 202423.6024.0023.6024.0024.0015
Jul 25, 202423.4024.6023.4024.6024.601,580
Jul 24, 202423.6023.6023.6023.6023.60-
Jul 23, 202423.8023.8023.8023.8023.80-
Jul 22, 202423.6024.2023.6024.2024.20100
Jul 19, 202423.6023.6023.6023.6023.60-
Jul 18, 202423.4023.4023.4023.4023.40-
Jul 17, 202423.2023.8023.2023.8023.801
Jul 16, 202423.0023.0023.0023.0023.00-
Jul 15, 202423.4023.8023.4023.8023.802,000
Jul 12, 202423.6023.6023.6023.6023.60-
Jul 11, 202423.4023.4023.4023.4023.40-
Jul 10, 202423.0023.0023.0023.0023.00-
Jul 9, 202423.6023.6023.4023.6023.608,750
Jul 8, 202423.6023.8023.4023.8023.802,289
Jul 5, 202423.2023.8023.2023.6023.602,500
Jul 4, 202423.2023.6023.2023.6023.60225
Jul 3, 202423.0023.2023.0023.2023.2026
Jul 2, 202424.0024.0023.4023.4023.40400
Jul 1, 202423.8023.8023.8023.8023.80200
Jun 28, 202423.0023.6023.0023.6023.60700
Jun 27, 202422.8023.4022.8023.2023.20750
Jun 26, 202422.8023.6022.8023.6023.601,210
Jun 25, 202422.6023.6022.6023.6023.60230
Jun 24, 202422.2023.0022.2022.8022.801,300
Jun 21, 202422.2022.6022.2022.6022.60-
Jun 20, 202422.2022.6022.2022.6022.60-
Jun 19, 202422.6022.8022.6022.8022.805,489
Jun 18, 202422.2022.2022.2022.2022.20-
Jun 17, 202422.4022.4022.4022.4022.40-
Jun 14, 202422.0022.6022.0022.6022.601,500
Jun 13, 202422.0022.6022.0022.6022.60600
Jun 12, 202422.2022.8022.2022.2022.20273
Jun 11, 202422.2022.2022.2022.2022.20-
Jun 10, 202422.0022.0022.0022.0022.00-
Jun 7, 202422.0022.6022.0022.6022.6020
Jun 6, 202422.0022.6022.0022.6022.605
Jun 5, 202422.0023.0022.0022.6022.60305
Jun 4, 202421.8022.6021.8022.6022.601,032
Jun 3, 202422.0022.0022.0022.0022.00-
May 31, 202421.6021.6021.6021.6021.60-
May 30, 202421.2022.2021.2022.2022.201,470
May 29, 202421.2021.2021.2021.2021.20-
May 28, 202421.4021.6021.4021.6021.60306
May 27, 202422.0022.0021.4021.8021.808,848
May 24, 202421.0021.8021.0021.6021.60115
May 23, 202421.6021.8021.6021.8021.80400
May 22, 202421.6021.6021.6021.6021.60-
May 21, 202421.6022.4021.6022.4022.4025
May 20, 202421.6021.8021.6021.8021.80-
May 17, 202421.4022.0021.4022.0022.0018
May 16, 202421.4021.4021.4021.4021.40-
May 15, 202421.6022.0021.6022.0022.00500
May 14, 202421.4022.0021.4022.0022.005,143
May 13, 202422.0022.0022.0022.0022.00102
May 10, 202421.4022.0021.4022.0022.001,010
May 9, 202421.2021.4021.2021.4021.40400
May 8, 202421.2021.6021.2021.6021.60510
May 7, 202421.2021.2021.2021.2021.20-
May 6, 202421.2021.6021.2021.6021.60582
May 3, 202421.2021.6021.2021.6021.60-
May 2, 202421.0021.6021.0021.6021.60665
Apr 30, 202421.2021.8021.2021.8021.80100
Apr 29, 202421.8021.8021.4021.4021.40160
Apr 26, 202421.4021.8021.4021.8021.8015
Apr 25, 202421.4022.0021.4021.8021.801,460
Apr 24, 202421.4021.4021.4021.4021.40-
Apr 23, 202421.2021.2021.2021.2021.20-
Apr 22, 202420.6021.2020.6021.2021.20100
Apr 19, 202420.6021.0020.6020.8020.80538
Apr 18, 202420.6020.8020.6020.8020.80500
Apr 17, 202420.6021.2020.6021.2021.20515
Apr 16, 202420.6021.0020.6020.8020.80800
Apr 15, 202420.8020.8020.8020.8020.8030
Apr 12, 2024 0.82 Dividend
Apr 12, 202420.6021.6020.6021.4021.40415
Apr 11, 202421.4022.2021.4022.2021.384,042
Apr 10, 202421.8022.6021.8022.2021.38852
Apr 9, 202421.8022.2021.8022.2021.385
Apr 8, 202421.6022.2021.6022.2021.38500
Apr 5, 202421.6021.6021.6021.6020.80-
Apr 4, 202421.8021.8021.8021.8021.00-
Apr 3, 202421.8022.4021.8022.4021.5723
Apr 2, 202422.0022.6022.0022.6021.7745
Mar 28, 202422.0022.4022.0022.4021.5735
Mar 27, 202422.0022.6022.0022.6021.774
Mar 26, 202422.0022.0022.0022.0021.1920
Mar 25, 202421.8022.0021.8022.0021.19100
Mar 22, 202421.4022.0021.4022.0021.1950
Mar 21, 202421.6021.6021.6021.6020.80-
Mar 20, 202421.4021.4021.4021.4020.61-
Mar 19, 202421.2021.2021.2021.2020.42700
Mar 18, 202421.4021.4021.4021.4020.61-
Mar 15, 202421.4021.8021.4021.8021.0061
Mar 14, 202421.2021.8021.2021.8021.00487
Mar 13, 202421.4021.4021.4021.4020.61-
Mar 12, 202421.4021.8021.4021.8021.0012
Mar 11, 202421.2021.8021.2021.8021.0050
Mar 8, 202421.4021.6021.4021.6020.802
Mar 7, 202421.6021.6021.6021.6020.80-
Mar 6, 202421.8021.8021.8021.8021.00-
Mar 5, 202421.6021.6021.6021.6020.80-
Mar 4, 202422.2022.2022.2022.2021.3822
Mar 1, 202421.6022.0021.6021.8021.00717
Feb 29, 202421.6022.2021.6022.2021.38520
Feb 28, 202421.8022.2021.8022.2021.3850
Feb 27, 202421.6022.2021.6022.0021.19705
Feb 26, 202422.4022.4021.8021.8021.00415
Feb 23, 202421.8022.2021.8022.2021.38685
Feb 22, 202421.8022.4021.8022.4021.57205
Feb 21, 202421.8022.4021.8022.4021.57680
Feb 20, 202421.8022.2021.8022.2021.38-
Feb 19, 202421.6022.4021.6022.0021.19603
Feb 16, 202422.0022.2022.0022.2021.3810
Feb 15, 202422.0022.2022.0022.2021.38138
Feb 14, 202422.0022.0021.8021.8021.0035
Feb 13, 202421.8022.0021.8022.0021.19230
Feb 12, 202422.2022.2022.0022.0021.19139
Feb 9, 202422.0022.0022.0022.0021.19-
Feb 8, 202422.4022.4022.2022.2021.381,050
Feb 7, 202422.2022.2022.2022.2021.38-
Feb 6, 202422.4022.8022.4022.8021.9699
Feb 5, 202422.2022.2022.2022.2021.38-
Feb 2, 202422.2023.0022.2023.0022.1590
Feb 1, 202422.2022.6022.2022.6021.77225
Jan 31, 202422.4022.4022.4022.4021.5760

Related Tickers

VZ.VI Verizon Communications Inc.
37.98
-0.31%
 
TMUS.VI T-Mobile US, Inc.
225.45
-1.46%
 
SFT.VI SoftBank Group Corp.
58.63
-1.51%
 
SCMN.SW Swisscom AG
514.00
-0.29%
 
BT-A.L BT Group plc
143.52
-0.09%
 
TIT.MI Telecom Italia S.p.A.
0.2673
+0.22%
 
VOD.L Vodafone Group Public Limited Company
68.45
-0.36%
 
RCI Rogers Communications Inc.
28.62
-0.45%
 
9984.T SoftBank Group Corp.
9,411.00
+1.20%
 
TU TELUS Corporation
14.52
+0.69%