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

XETRA - Delayed Quote EUR

Orange S.A. (FTE.DE)

12.60
-0.09
(-0.67%)
At close: 5:37:35 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 23, 202512.5912.7312.5812.6012.607,673
Apr 22, 202512.5912.7712.5912.6812.685,511
Apr 17, 202512.5312.6212.4912.5112.511,412
Apr 16, 202512.4712.5512.4212.5312.539,846
Apr 15, 202512.4112.4212.3412.4212.423,627
Apr 14, 202512.3012.3912.2512.2512.252,962
Apr 11, 202512.1912.3412.1912.2612.2617,935
Apr 10, 202511.9112.3011.8612.3012.303,188
Apr 9, 202511.7011.9211.6111.9211.926,483
Apr 8, 202511.7112.0011.7112.0012.0036,354
Apr 7, 202511.6012.1111.6012.0212.029,785
Apr 4, 202512.4112.5012.1112.1812.1813,799
Apr 3, 202512.1212.4912.1212.4912.4939,903
Apr 2, 202512.0812.0811.9812.0612.0611,558
Apr 1, 202512.0212.1112.0212.1112.119,592
Mar 31, 202511.8811.9911.8811.9911.9937,247
Mar 28, 202511.8811.9011.8511.9011.902,041
Mar 27, 202511.6911.8411.6911.8411.849,711
Mar 26, 202511.6111.9011.6111.9011.902,464
Mar 25, 202511.7711.8211.7311.8211.827,233
Mar 24, 202511.7711.7711.7711.7711.77-
Mar 21, 202511.8611.8811.7711.7711.773,645
Mar 20, 202511.8011.8911.7711.8911.894,057
Mar 19, 202511.7711.8611.7711.8611.863,390
Mar 18, 202511.8211.8911.7811.8511.851,847
Mar 17, 202511.8211.8611.7411.8611.863,443
Mar 14, 202511.8211.9011.7811.9011.904,576
Mar 13, 202511.7712.0011.7712.0012.003,550
Mar 12, 202511.8111.8111.6811.7311.7312,734
Mar 11, 202511.8811.8911.7211.8411.846,742
Mar 10, 202511.7511.9511.7511.9111.9186,950
Mar 7, 202511.6711.9011.6511.9011.908,760
Mar 6, 202511.4211.7911.4211.7911.791,897
Mar 5, 202511.5511.6011.5111.5411.546,556
Mar 4, 202511.5711.6511.4511.4511.4511,859
Mar 3, 202511.5111.5811.5011.5811.586,164
Feb 28, 202511.4811.5611.4511.4811.483,374
Feb 27, 202511.3811.4411.3811.3911.398,047
Feb 26, 202511.2611.3511.2611.2911.293,282
Feb 25, 202511.2011.3911.1011.1011.1022,871
Feb 24, 202511.1111.1711.0111.1711.1757,068
Feb 21, 202510.9711.1010.9711.1011.109,021
Feb 20, 202510.9010.9110.7410.7410.741,210
Feb 19, 202510.8810.9110.8610.9110.91795
Feb 18, 202510.8310.9310.8210.9310.933,362
Feb 17, 202510.9710.9910.9110.9110.912,256
Feb 14, 202511.0211.0210.8410.8410.8410,933
Feb 13, 202510.9011.1610.9011.1111.1146,329
Feb 12, 202510.6810.7910.6410.6410.64210,422
Feb 11, 202510.6910.7210.6410.6410.644,298
Feb 10, 202510.5310.6710.5310.6010.6016,286
Feb 7, 202510.4910.5810.4910.5710.572,910
Feb 6, 202510.4510.5410.4510.4710.4713,373
Feb 5, 202510.4110.4310.3810.3810.3810,062
Feb 4, 202510.3810.4710.3810.3810.3884,283
Feb 3, 202510.3910.4010.3510.4010.4016,327
Jan 31, 202510.3810.4010.2710.2710.271,296
Jan 30, 202510.3610.4010.3610.3910.392,146
Jan 29, 202510.3510.4310.3510.4110.4110,675
Jan 28, 202510.4510.4510.4010.4310.432,506
Jan 27, 202510.3010.3810.3010.3110.3118,470
Jan 24, 202510.1610.1810.1610.1810.1818
Jan 23, 202510.2310.2310.1710.2010.2039
Jan 22, 202510.2810.3110.2310.2310.23980
Jan 21, 202510.2610.3210.2310.3110.316,605
Jan 20, 202510.2610.3010.2610.2710.279,817
Jan 17, 202510.1910.2410.1810.2410.2417,075
Jan 16, 202510.0710.1610.0710.1510.152,225
Jan 15, 202510.0410.1610.0210.1610.1627,157
Jan 14, 20259.859.989.859.919.9111,298
Jan 13, 20259.739.869.739.829.8220,827
Jan 10, 20259.739.759.689.689.6813,407
Jan 9, 20259.619.689.599.599.593,002
Jan 8, 20259.579.609.469.539.5316,474
Jan 7, 20259.589.639.539.629.626,627
Jan 6, 20259.639.649.609.649.641,752
Jan 3, 20259.689.689.599.599.591,543
Jan 2, 20259.739.739.659.709.702,621
Dec 30, 20249.319.319.319.319.31-
Dec 27, 20249.489.589.319.319.312,321
Dec 23, 20249.469.559.429.559.5510,041
Dec 20, 20249.409.489.409.489.482,835
Dec 19, 20249.499.549.389.549.5440,254
Dec 18, 20249.549.569.519.519.511,903
Dec 17, 20249.579.659.559.609.6024,274
Dec 16, 20249.629.629.629.629.62156
Dec 13, 20249.549.639.549.619.611,426
Dec 12, 20249.559.619.479.619.6147,020
Dec 11, 20249.649.649.569.609.6013,653
Dec 10, 20249.739.769.619.619.611,123
Dec 9, 20249.769.779.739.779.772,868
Dec 6, 20249.819.839.709.709.7020,408
Dec 5, 20249.489.689.489.649.6412,648
Dec 4, 20249.499.509.409.429.4226,812
Dec 3, 2024 0.3 Dividend
Dec 3, 20249.709.709.689.689.6845,424
Dec 2, 202410.0410.159.989.989.6821,855
Nov 29, 202410.0210.0710.0110.069.752,266
Nov 28, 20249.949.949.949.949.64-
Nov 27, 202410.0610.119.949.949.646,032
Nov 26, 202410.0710.0710.0610.069.751,517
Nov 25, 20249.999.999.999.999.69-
Nov 22, 20249.969.999.959.999.6910,783
Nov 21, 20249.909.929.869.869.57482
Nov 20, 20249.929.949.929.949.65176
Nov 19, 20249.829.949.799.949.651,989
Nov 18, 20249.809.839.809.839.53173
Nov 15, 20249.759.829.759.819.518,733
Nov 14, 20249.729.769.729.759.4611,387
Nov 13, 20249.739.749.669.709.4118,677
Nov 12, 20249.839.839.739.759.4611,451
Nov 11, 20249.9210.009.929.979.675,337
Nov 8, 20249.849.929.839.929.6315,918
Nov 7, 20249.989.989.829.839.5323,261
Nov 6, 202410.0310.039.909.959.6514,237
Nov 5, 202410.0910.0910.0510.059.7547
Nov 4, 202410.1010.1010.0010.009.7049
Nov 1, 202410.0710.1210.0610.069.762,673
Oct 31, 20249.9210.029.9210.029.7237
Oct 30, 202410.0610.069.9810.009.701,949
Oct 29, 202410.0710.1210.0510.129.82527
Oct 28, 202410.1510.1510.0310.069.75162
Oct 25, 202410.1910.1910.0610.169.8639,706
Oct 24, 202410.3110.3410.1910.199.8811,820
Oct 23, 202410.0810.1910.0610.069.7612,539
Oct 22, 202410.0110.1010.0010.109.802,208
Oct 21, 202410.1110.1110.0710.109.8010,011
Oct 18, 202410.1810.1810.1110.119.81184
Oct 17, 202410.2510.3110.2510.279.963,570
Oct 16, 202410.1710.2810.1710.279.967,879
Oct 15, 202410.1010.1010.0310.079.774,307
Oct 14, 202410.0610.1010.0210.029.724,266
Oct 11, 202410.1110.1110.0110.059.752,804
Oct 10, 202410.1110.1910.1110.159.84872
Oct 9, 202410.1210.1410.0910.149.831,877
Oct 8, 202410.0710.1410.0610.089.7824,810
Oct 7, 20249.779.939.759.919.615,378
Oct 4, 20249.849.899.759.789.4864,156
Oct 3, 20249.949.949.709.799.5086,375
Oct 2, 202410.2210.2210.1410.199.8829,826
Oct 1, 202410.3210.3310.3010.3310.021,667
Sep 30, 202410.3310.3310.2710.289.9810,903
Sep 27, 202410.4410.4510.3910.4410.1312,456
Sep 26, 202410.5310.5310.4010.4810.1723,487
Sep 25, 202410.6110.6610.6110.6610.346,300
Sep 24, 202410.8110.8110.6610.7810.463,157
Sep 23, 202410.8110.8510.7810.8510.521,224
Sep 20, 202410.8010.8410.8010.8210.501,687
Sep 19, 202410.7710.7910.7310.7710.451,514
Sep 18, 202410.8910.9310.8910.9110.594,453
Sep 17, 202410.9510.9510.8110.8410.511,927
Sep 16, 202410.8410.9210.8410.9010.581,428
Sep 13, 202410.8810.9110.8610.8810.5525,672
Sep 12, 202410.7410.7810.7210.7710.4526,111
Sep 11, 202410.7610.8010.7610.7810.463,457
Sep 10, 202410.7510.7810.7410.7810.4633,177
Sep 9, 202410.7610.7810.7110.7510.431,908
Sep 6, 202410.7310.7710.7010.7710.4570,207
Sep 5, 202410.6810.8210.6810.7610.4482,905
Sep 4, 202410.5610.6310.5610.6310.316,499
Sep 3, 202410.5110.5210.4610.5210.212,383
Sep 2, 202410.3510.4810.3510.4810.1718,484
Aug 30, 202410.3910.4110.2710.3110.004,281
Aug 29, 202410.4510.5010.4010.4010.0813,488
Aug 28, 202410.4010.4410.4010.4410.121,283
Aug 27, 202410.3910.3910.3710.3910.072,842
Aug 26, 202410.2710.3210.2710.3210.01779
Aug 23, 202410.1910.2710.1910.279.97944
Aug 22, 202410.1810.2110.1610.179.869,157
Aug 21, 202410.1910.2010.1810.209.895,407
Aug 20, 202410.3210.3210.1510.209.892,824
Aug 19, 202410.2810.3710.2810.3110.0022,987
Aug 16, 202410.1810.2510.1810.259.94428
Aug 15, 202410.2910.3310.2010.209.903,254
Aug 14, 202410.2310.2710.2010.279.96718
Aug 13, 202410.1510.1910.1210.199.883,800
Aug 12, 202410.1510.1510.0910.119.81825
Aug 9, 202410.1310.2810.1310.159.847,494
Aug 8, 202410.1510.2010.1410.169.857,586
Aug 7, 202410.1110.1610.0510.159.8414,860
Aug 6, 202410.1210.1210.0010.109.7943,026
Aug 5, 202410.2510.2710.1410.159.845,714
Aug 2, 202410.2710.3210.2510.3210.0111,369
Aug 1, 202410.2210.3110.2210.3110.004,631
Jul 31, 202410.2210.2610.2110.269.955,825
Jul 30, 202410.2410.2510.2210.239.923,292
Jul 29, 202410.3310.3310.2310.289.9811,669
Jul 26, 202410.2010.2810.1710.279.97290,932
Jul 25, 202410.2510.2810.1510.279.9721,373
Jul 24, 202410.2710.2710.0710.219.9014,000
Jul 23, 202410.0910.1310.0710.089.7810,288
Jul 22, 202410.1910.2610.1110.119.817,812
Jul 19, 202410.2110.2210.1510.189.871,601
Jul 18, 202410.1010.1510.0810.109.8019,924
Jul 17, 20249.9910.069.9910.039.7321,995
Jul 16, 20249.979.989.929.959.651,446
Jul 15, 20249.9110.019.919.999.693,534
Jul 12, 20249.9310.029.939.949.653,272
Jul 11, 202410.0410.069.909.929.627,947
Jul 10, 20249.9410.099.9410.019.7115,247
Jul 9, 20249.829.869.759.829.5232,045
Jul 8, 20249.739.939.739.779.4838,858
Jul 5, 20249.679.769.679.749.4517,627
Jul 4, 20249.629.679.629.679.3813,656
Jul 3, 20249.559.589.529.529.2413,760
Jul 2, 20249.419.489.419.489.1924,537
Jul 1, 20249.599.609.429.429.145,852
Jun 28, 20249.279.349.279.349.062,965
Jun 27, 20249.389.419.309.309.0216,937
Jun 26, 20249.479.509.359.399.1138,021
Jun 25, 20249.599.599.469.469.1811,587
Jun 24, 20249.589.599.529.579.2914,552
Jun 21, 20249.549.619.549.559.2620,888
Jun 20, 20249.489.539.469.529.247,975
Jun 19, 20249.409.529.409.529.2314,732
Jun 18, 20249.349.349.349.349.06-
Jun 17, 20249.319.399.259.349.066,102
Jun 14, 20249.369.369.199.289.0084,772
Jun 13, 20249.509.509.389.439.1417,635
Jun 12, 20249.759.759.529.569.2758,009
Jun 11, 20249.959.959.749.809.5133,940
Jun 10, 20249.9510.029.929.959.6573,800
Jun 7, 202410.4310.4310.0610.069.7642,065
Jun 6, 202410.5210.5510.4510.5510.2311,450
Jun 5, 202410.6810.7110.5610.7110.3927,120
Jun 4, 2024 0.42 Dividend
Jun 4, 202410.4810.5610.4810.5610.2516,262
Jun 3, 202410.8210.9210.7410.9210.18105,484
May 31, 202410.7510.7510.7510.7510.03-
May 30, 202410.6510.8010.6510.8010.07573
May 29, 202410.6010.6110.5810.589.87452
May 28, 202410.6910.6910.6010.609.899,893
May 27, 202410.6810.7110.6810.709.981,500
May 24, 202410.6510.6810.6510.689.968,108
May 23, 202410.6810.6810.5610.619.9012,429
May 22, 202410.7110.7110.6310.709.9815,614
May 21, 202410.8110.8510.7810.7810.067,365
May 20, 202410.8510.8510.8310.8310.10300
May 17, 202410.8010.8210.8010.8110.085,169
May 16, 202410.6710.7510.6510.7510.0314,508
May 15, 202410.6910.7810.6610.729.992,527
May 14, 202410.6610.7010.6410.679.955,437
May 13, 202410.6110.6510.6110.639.911,502
May 10, 202410.6510.6710.5610.599.872,747
May 9, 202410.6010.6410.5810.589.873,902
May 8, 202410.4810.5210.4810.519.802,465
May 7, 202410.4510.4810.4310.449.737,223
May 6, 202410.4410.4910.4310.439.738,492
May 3, 202410.4510.5110.4410.449.743,714
May 2, 202410.3810.4410.3810.399.692,098
Apr 30, 202410.4510.4510.3610.369.673,900
Apr 29, 202410.4310.5310.4010.489.7823,747
Apr 26, 202410.4610.4810.3910.399.6946,975
Apr 25, 202410.5310.5410.4610.489.776,431
Apr 24, 202410.8910.8910.5910.599.8728,978
Apr 23, 202411.1111.1111.0311.0310.294,309

Related Tickers

TGT.DE 11880 Solutions AG
0.6750
-2.88%
 
TA1.DE Telekom Austria AG
8.70
-0.46%
 
C1V.DE mVISE AG
0.5650
+2.73%
 
81D.DE beaconsmind AG
6.80
+1.49%
 
E4C.DE ecotel communication ag
12.40
-0.80%
 
TNE5.DE Telefónica, S.A.
4.3580
-0.07%
 
LSX.DE LS telcom AG
4.4000
+1.38%
 
TM5.DE T-Mobile US, Inc.
228.35
+1.85%
 
CTP2.DE Comcast Corporation
30.54
+2.57%
 
UTDI.DE United Internet AG
19.22
+0.47%