Hamburg - Delayed Quote EUR

Telefónica Deutschland Holding AG (O2D.HM)

Compare
2.1000
0.0000
(0.00%)
At close: January 10 at 7:13:43 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 2.0720 2.1020 2.0720 2.1000 2.1000 18,038
Jan 9, 2025 2.0760 2.1180 2.0760 2.1000 2.1000 46,328
Jan 8, 2025 2.1020 2.1300 2.1000 2.1200 2.1200 15,102
Jan 7, 2025 2.0760 2.1160 2.0760 2.1020 2.1020 8,783
Jan 6, 2025 2.0900 2.1000 2.0900 2.1000 2.1000 29,786
Jan 3, 2025 2.0900 2.0980 2.0900 2.0920 2.0920 15,173
Jan 2, 2025 2.0800 2.1380 2.0800 2.0900 2.0900 35,574
Dec 30, 2024 2.0800 2.1000 2.0800 2.0900 2.0900 62,350
Dec 27, 2024 2.0760 2.1100 2.0700 2.0800 2.0800 375,650
Dec 23, 2024 2.0800 2.0920 2.0800 2.0920 2.0920 18,212
Dec 20, 2024 2.0740 2.1080 2.0740 2.0900 2.0900 43,596
Dec 19, 2024 2.1040 2.1080 2.1020 2.1080 2.1080 17,615
Dec 18, 2024 2.0920 2.1020 2.0920 2.1020 2.1020 7,512
Dec 17, 2024 2.0740 2.1300 2.0740 2.0900 2.0900 48,800
Dec 16, 2024 2.0760 2.1020 2.0740 2.1000 2.1000 64,322
Dec 13, 2024 2.0760 2.0900 2.0720 2.0900 2.0900 49,023
Dec 12, 2024 2.0800 2.1000 2.0800 2.0800 2.0800 35,475
Dec 11, 2024 2.0740 2.1100 2.0740 2.1100 2.1100 26,225
Dec 10, 2024 2.0720 2.1020 2.0700 2.1020 2.1020 16,205
Dec 9, 2024 2.1000 2.1040 2.0720 2.1000 2.1000 37,569
Dec 6, 2024 2.1400 2.1400 2.1000 2.1200 2.1200 21,470
Dec 5, 2024 2.1300 2.1380 2.1000 2.1020 2.1020 23,433
Dec 4, 2024 2.1020 2.1480 2.1000 2.1460 2.1460 81,791
Dec 3, 2024 2.1400 2.1400 2.1000 2.1020 2.1020 17,313
Dec 2, 2024 2.0940 2.1100 2.0900 2.1000 2.1000 37,424
Nov 29, 2024 2.0840 2.1180 2.0720 2.0920 2.0920 102,719
Nov 28, 2024 2.0820 2.1200 2.0800 2.1000 2.1000 69,795
Nov 27, 2024 2.0760 2.1060 2.0760 2.0920 2.0920 9,153
Nov 26, 2024 2.0920 2.1100 2.0920 2.1000 2.1000 87,570
Nov 25, 2024 2.0820 2.0920 2.0820 2.0920 2.0920 21,047
Nov 22, 2024 2.0800 2.0820 2.0760 2.0820 2.0820 19,122
Nov 21, 2024 2.0720 2.1000 2.0660 2.0840 2.0840 22,436
Nov 20, 2024 2.0460 2.0900 2.0460 2.0800 2.0800 86,167
Nov 19, 2024 2.0320 2.0900 2.0320 2.0620 2.0620 40,420
Nov 18, 2024 2.0680 2.0800 2.0140 2.0600 2.0600 79,028
Nov 15, 2024 2.0720 2.0800 2.0660 2.0800 2.0800 15,746
Nov 14, 2024 2.0800 2.0900 2.0720 2.0720 2.0720 16,126
Nov 13, 2024 2.0900 2.0920 2.0800 2.0800 2.0800 15,390
Nov 12, 2024 2.0900 2.0980 2.0820 2.0900 2.0900 49,810
Nov 11, 2024 2.0900 2.0980 2.0900 2.0980 2.0980 7,118
Nov 8, 2024 2.0860 2.1000 2.0860 2.1000 2.1000 51,875
Nov 7, 2024 2.0820 2.1480 2.0820 2.0900 2.0900 110,422
Nov 6, 2024 2.0980 2.1020 2.0900 2.1020 2.1020 12,117
Nov 5, 2024 2.0980 2.0980 2.0900 2.0920 2.0920 29,006
Nov 4, 2024 2.0740 2.1100 2.0740 2.0920 2.0920 13,715
Nov 1, 2024 2.0800 2.1400 2.0800 2.1000 2.1000 34,618
Oct 31, 2024 2.0640 2.1020 2.0640 2.1000 2.1000 109,737
Oct 30, 2024 2.0900 2.1020 2.0660 2.1000 2.1000 131,900
Oct 29, 2024 2.0920 2.0940 2.0900 2.0900 2.0900 11,545
Oct 28, 2024 2.0960 2.1020 2.0900 2.0900 2.0900 18,059
Oct 25, 2024 2.0900 2.1000 2.0860 2.1000 2.1000 18,499
Oct 24, 2024 2.0940 2.0980 2.0900 2.0900 2.0900 23,738
Oct 23, 2024 2.0900 2.1200 2.0800 2.0820 2.0820 212,560
Oct 22, 2024 2.0900 2.1000 2.0900 2.1000 2.1000 203,608
Oct 21, 2024 2.1280 2.1300 2.0940 2.0940 2.0940 122,978
Oct 18, 2024 2.1000 2.1020 2.0840 2.1000 2.1000 17,311
Oct 17, 2024 2.1200 2.1280 2.1000 2.1000 2.1000 22,896
Oct 16, 2024 2.0840 2.1180 2.0800 2.1020 2.1020 28,556
Oct 15, 2024 2.0800 2.1020 2.0800 2.1000 2.1000 46,864
Oct 14, 2024 2.1140 2.1280 2.0500 2.1000 2.1000 102,977
Oct 11, 2024 2.1480 2.1480 2.1200 2.1200 2.1200 188,724
Oct 10, 2024 2.1240 2.1400 2.1240 2.1400 2.1400 19,623
Oct 9, 2024 2.1340 2.1480 2.1300 2.1480 2.1480 126,954
Oct 8, 2024 2.1200 2.1400 2.1200 2.1340 2.1340 318,427
Oct 7, 2024 2.1480 2.1480 2.1300 2.1340 2.1340 155,310
Oct 4, 2024 2.1400 2.1500 2.1400 2.1500 2.1500 43,885
Oct 3, 2024 2.1020 2.1320 2.1020 2.1320 2.1320 9,588
Oct 2, 2024 2.1020 2.1480 2.1020 2.1300 2.1300 30,747
Oct 1, 2024 2.1320 2.1320 2.1300 2.1320 2.1320 8,208
Sep 30, 2024 2.1300 2.1480 2.1300 2.1400 2.1400 40,253
Sep 27, 2024 2.0840 2.1340 2.0840 2.1340 2.1340 28,958
Sep 26, 2024 2.1300 2.1380 2.1300 2.1320 2.1320 20,964
Sep 25, 2024 2.1200 2.1400 2.1020 2.1400 2.1400 87,327
Sep 24, 2024 2.1100 2.1400 2.1000 2.1320 2.1320 44,745
Sep 23, 2024 2.1320 2.1500 2.1300 2.1420 2.1420 121,640
Sep 20, 2024 2.1600 2.1600 2.1400 2.1440 2.1440 13,618
Sep 19, 2024 2.1500 2.1680 2.1320 2.1600 2.1600 97,275
Sep 18, 2024 2.1600 2.1680 2.1600 2.1600 2.1600 42,872
Sep 17, 2024 2.1500 2.1600 2.1360 2.1600 2.1600 30,632
Sep 16, 2024 2.1680 2.1680 2.1500 2.1600 2.1600 51,615
Sep 13, 2024 2.1300 2.1640 2.1300 2.1600 2.1600 31,819
Sep 12, 2024 2.1240 2.1640 2.1240 2.1620 2.1620 11,153
Sep 11, 2024 2.1300 2.1660 2.1300 2.1600 2.1600 48,024
Sep 10, 2024 2.1600 2.1620 2.1600 2.1620 2.1620 35,203
Sep 9, 2024 2.1560 2.1720 2.1560 2.1640 2.1640 191,499
Sep 6, 2024 2.1660 2.1720 2.1600 2.1720 2.1720 62,922
Sep 5, 2024 2.1700 2.1700 2.1640 2.1640 2.1640 158,077
Sep 4, 2024 2.1640 2.1720 2.1640 2.1700 2.1700 36,360
Sep 3, 2024 2.1640 2.1740 2.1640 2.1700 2.1700 95,479
Sep 2, 2024 2.1700 2.1720 2.1620 2.1640 2.1640 110,269
Aug 30, 2024 2.1620 2.1720 2.1620 2.1700 2.1700 55,085
Aug 29, 2024 2.1580 2.1720 2.1580 2.1700 2.1700 38,680
Aug 28, 2024 2.1620 2.1720 2.1620 2.1720 2.1720 25,240
Aug 27, 2024 2.1560 2.1740 2.1560 2.1700 2.1700 88,244
Aug 26, 2024 2.1540 2.1740 2.1540 2.1740 2.1740 18,216
Aug 23, 2024 2.1540 2.1760 2.1540 2.1760 2.1760 56,217
Aug 22, 2024 2.1540 2.1740 2.1520 2.1740 2.1740 50,091
Aug 21, 2024 2.1620 2.1620 2.1520 2.1540 2.1540 35,054
Aug 20, 2024 2.1720 2.1720 2.1700 2.1700 2.1700 31,940
Aug 19, 2024 2.1700 2.1740 2.1700 2.1720 2.1720 25,494
Aug 16, 2024 2.1600 2.1760 2.1600 2.1720 2.1720 58,290
Aug 15, 2024 2.1700 2.1760 2.1700 2.1760 2.1760 15,917
Aug 14, 2024 2.1600 2.1780 2.1600 2.1780 2.1780 114,630
Aug 13, 2024 2.1600 2.1780 2.1600 2.1780 2.1780 7,176
Aug 12, 2024 2.1520 2.1700 2.1520 2.1700 2.1700 100,710
Aug 9, 2024 2.1520 2.1780 2.1520 2.1680 2.1680 13,437
Aug 8, 2024 2.1460 2.1800 2.1460 2.1660 2.1660 48,510
Aug 7, 2024 2.1640 2.1700 2.1620 2.1700 2.1700 70,062
Aug 6, 2024 2.1600 2.1800 2.1600 2.1700 2.1700 27,093
Aug 5, 2024 2.1440 2.1800 2.1440 2.1800 2.1800 178,863
Aug 2, 2024 2.1600 2.1660 2.1440 2.1440 2.1440 35,098
Aug 1, 2024 2.1520 2.1800 2.1520 2.1600 2.1600 21,074
Jul 31, 2024 2.1500 2.1800 2.1500 2.1800 2.1800 114,569
Jul 30, 2024 2.1700 2.1720 2.1600 2.1700 2.1700 46,515
Jul 29, 2024 2.1500 2.1700 2.1440 2.1700 2.1700 57,587
Jul 26, 2024 2.1560 2.1700 2.1560 2.1700 2.1700 28,506
Jul 25, 2024 2.1540 2.1700 2.1540 2.1700 2.1700 57,088
Jul 24, 2024 2.1540 2.1780 2.1540 2.1720 2.1720 34,926
Jul 23, 2024 2.1580 2.1760 2.1520 2.1760 2.1760 147,307
Jul 22, 2024 2.1560 2.1700 2.1560 2.1700 2.1700 32,951
Jul 19, 2024 2.1560 2.1640 2.1560 2.1600 2.1600 32,022
Jul 18, 2024 2.1520 2.1780 2.1520 2.1780 2.1780 37,671
Jul 17, 2024 2.1520 2.1760 2.1520 2.1760 2.1760 36,546
Jul 16, 2024 2.1500 2.1700 2.1500 2.1700 2.1700 65,611
Jul 15, 2024 2.1540 2.1780 2.1540 2.1600 2.1600 118,114
Jul 12, 2024 2.1340 2.1860 2.1340 2.1600 2.1600 139,528
Jul 11, 2024 2.1400 2.1860 2.1400 2.1700 2.1700 33,688
Jul 10, 2024 2.1700 2.1900 2.1420 2.1700 2.1700 33,429
Jul 9, 2024 2.1720 2.1760 2.1120 2.1700 2.1700 528,889
Jul 8, 2024 2.1600 2.1820 2.1440 2.1780 2.1780 133,429
Jul 5, 2024 2.1320 2.1980 2.1320 2.1920 2.1920 90,056
Jul 4, 2024 2.1660 2.1800 2.1300 2.1420 2.1420 126,120
Jul 3, 2024 2.1660 2.1900 2.1660 2.1800 2.1800 52,837
Jul 2, 2024 2.1140 2.1960 2.1140 2.1660 2.1660 79,280
Jul 1, 2024 2.1520 2.1980 2.1520 2.1700 2.1700 83,339
Jun 28, 2024 2.1500 2.1980 2.1400 2.1980 2.1980 71,403
Jun 27, 2024 2.1400 2.1700 2.1400 2.1600 2.1600 100,537
Jun 26, 2024 2.1400 2.1800 2.1400 2.1680 2.1680 150,984
Jun 25, 2024 2.1140 2.1600 2.1140 2.1600 2.1600 134,697
Jun 24, 2024 2.1200 2.1420 2.1100 2.1320 2.1320 184,327
Jun 21, 2024 2.0860 2.1500 2.0840 2.1480 2.1480 132,216
Jun 20, 2024 2.0800 2.1180 2.0620 2.1180 2.1180 61,714
Jun 19, 2024 0.1800 Dividend
Jun 19, 2024 2.1500 2.2000 2.0800 2.0800 2.0800 93,296
Jun 18, 2024 2.2700 2.2900 2.2580 2.2800 2.1000 117,791
Jun 17, 2024 2.2700 2.2800 2.2620 2.2780 2.0982 46,103
Jun 14, 2024 2.2600 2.2880 2.2600 2.2620 2.0834 19,145
Jun 13, 2024 2.2720 2.2800 2.2560 2.2700 2.0908 72,661
Jun 12, 2024 2.2600 2.2720 2.2600 2.2700 2.0908 23,687
Jun 11, 2024 2.2620 2.2900 2.2620 2.2700 2.0908 306,520
Jun 10, 2024 2.2600 2.2800 2.2560 2.2740 2.0945 62,818
Jun 7, 2024 2.2600 2.2960 2.2600 2.2820 2.1018 38,702
Jun 6, 2024 2.2620 2.2960 2.2620 2.2720 2.0926 28,788
Jun 5, 2024 2.2620 2.2980 2.2620 2.2800 2.1000 114,430
Jun 4, 2024 2.2620 2.3000 2.2600 2.2900 2.1092 312,369
Jun 3, 2024 2.2700 2.2980 2.2620 2.2820 2.1018 37,555
May 31, 2024 2.2900 2.3000 2.2660 2.2660 2.0871 214,473
May 30, 2024 2.2720 2.2900 2.2540 2.2820 2.1018 35,272
May 29, 2024 2.2340 2.2800 2.2340 2.2720 2.0926 97,969
May 28, 2024 2.2480 2.2780 2.2240 2.2720 2.0926 263,037
May 27, 2024 2.2600 2.2600 2.2240 2.2260 2.0503 114,689
May 24, 2024 2.2520 2.2600 2.2500 2.2600 2.0816 122,251
May 23, 2024 2.2440 2.2760 2.2440 2.2500 2.0724 45,911
May 22, 2024 2.2420 2.2700 2.2400 2.2700 2.0908 210,411
May 21, 2024 2.2740 2.2800 2.2340 2.2520 2.0742 198,082
May 20, 2024 2.2740 2.2880 2.2720 2.2740 2.0945 14,932
May 17, 2024 2.2980 2.3000 2.2640 2.2740 2.0945 217,439
May 16, 2024 2.2500 2.3100 2.2500 2.2600 2.0816 77,502
May 15, 2024 2.2400 2.3000 2.2360 2.2500 2.0724 155,727
May 14, 2024 2.2400 2.2600 2.2240 2.2500 2.0724 114,880
May 13, 2024 2.2400 2.2600 2.2320 2.2520 2.0742 130,573
May 10, 2024 2.2240 2.2500 2.2240 2.2400 2.0632 81,714
May 9, 2024 2.2040 2.2700 2.2040 2.2520 2.0742 69,238
May 8, 2024 2.2180 2.2500 2.1820 2.2500 2.0724 143,226
May 7, 2024 2.2400 2.2580 2.2120 2.2200 2.0447 132,230
May 6, 2024 2.2500 2.2700 2.2400 2.2600 2.0816 99,052
May 3, 2024 2.2600 2.2800 2.2160 2.2620 2.0834 147,119
May 2, 2024 2.2500 2.2980 2.2300 2.2300 2.0539 185,255
Apr 30, 2024 2.2820 2.3600 2.2220 2.3480 2.1626 235,945
Apr 29, 2024 2.1920 2.3100 2.1920 2.3000 2.1184 283,795
Apr 26, 2024 2.1300 2.1300 2.1300 2.1300 1.9618 -
Apr 25, 2024 2.1300 2.1300 2.1300 2.1300 1.9618 -
Apr 19, 2024 2.2500 2.3000 2.0240 2.1300 1.9618 288,092
Apr 18, 2024 2.3740 2.3740 2.3740 2.3740 2.1866 4
Apr 17, 2024 2.3460 2.3460 2.3440 2.3440 2.1589 100
Apr 16, 2024 2.3460 2.3460 2.3460 2.3460 2.1608 250
Apr 15, 2024 2.3420 2.3500 2.3400 2.3500 2.1645 4,000
Apr 12, 2024 2.3420 2.3440 2.3420 2.3440 2.1589 3,000
Apr 11, 2024 2.3420 2.3420 2.3420 2.3420 2.1571 1,000
Apr 10, 2024 2.3420 2.3440 2.3400 2.3400 2.1553 6,048
Apr 9, 2024 2.3400 2.3400 2.3380 2.3380 2.1534 7,000
Apr 8, 2024 2.3420 2.3460 2.3420 2.3460 2.1608 1,176
Apr 5, 2024 2.3440 2.3500 2.3440 2.3460 2.1608 2,000
Apr 4, 2024 2.3420 2.3480 2.3420 2.3480 2.1626 20
Apr 3, 2024 2.3460 2.3460 2.3460 2.3460 2.1608 50
Apr 2, 2024 2.3460 2.3460 2.3460 2.3460 2.1608 13,000
Mar 28, 2024 2.3470 2.3470 2.3470 2.3470 2.1617 -
Mar 27, 2024 2.3460 2.3460 2.3460 2.3460 2.1608 -
Mar 26, 2024 2.3470 2.3470 2.3470 2.3470 2.1617 -
Mar 25, 2024 2.3440 2.3500 2.3440 2.3500 2.1645 4,900
Mar 22, 2024 2.3440 2.3480 2.3440 2.3480 2.1626 5,990
Mar 21, 2024 2.3470 2.3470 2.3470 2.3470 2.1617 -
Mar 20, 2024 2.3390 2.3390 2.3390 2.3390 2.1543 -
Mar 19, 2024 2.3390 2.3390 2.3390 2.3390 2.1543 -
Mar 18, 2024 2.3410 2.3410 2.3410 2.3410 2.1562 -
Mar 15, 2024 2.3430 2.3430 2.3430 2.3430 2.1580 -
Mar 14, 2024 2.3450 2.3450 2.3450 2.3450 2.1599 -
Mar 13, 2024 2.3410 2.3410 2.3410 2.3410 2.1562 -
Mar 12, 2024 2.3460 2.3460 2.3460 2.3460 2.1608 -
Mar 11, 2024 2.3250 2.3250 2.3250 2.3250 2.1414 -
Mar 8, 2024 2.3410 2.3410 2.3410 2.3410 2.1562 -
Mar 7, 2024 2.3310 2.3310 2.3310 2.3310 2.1470 -
Mar 6, 2024 2.3420 2.3420 2.3420 2.3420 2.1571 -
Mar 5, 2024 2.3440 2.3530 2.3440 2.3530 2.1672 7,184
Mar 4, 2024 2.3430 2.3600 2.3430 2.3600 2.1737 1,000
Mar 1, 2024 2.3440 2.3440 2.3440 2.3440 2.1589 -
Feb 29, 2024 2.3510 2.3640 2.3510 2.3640 2.1774 22
Feb 28, 2024 2.3410 2.3410 2.3410 2.3410 2.1562 -
Feb 27, 2024 2.3410 2.3410 2.3410 2.3410 2.1562 -
Feb 26, 2024 2.3510 2.3510 2.3510 2.3510 2.1654 -
Feb 23, 2024 2.3860 2.3860 2.3520 2.3520 2.1663 10
Feb 22, 2024 2.3650 2.3650 2.3650 2.3650 2.1783 -
Feb 21, 2024 2.3430 2.3430 2.3430 2.3430 2.1580 -
Feb 20, 2024 2.3340 2.3340 2.3340 2.3340 2.1497 -
Feb 19, 2024 2.3510 2.3510 2.3390 2.3400 2.1553 3,120
Feb 16, 2024 2.3410 2.3410 2.3410 2.3410 2.1562 -
Feb 15, 2024 2.3450 2.3450 2.3450 2.3450 2.1599 -
Feb 14, 2024 2.3280 2.3280 2.3280 2.3280 2.1442 -
Feb 13, 2024 2.3350 2.3350 2.3350 2.3350 2.1507 -
Feb 12, 2024 2.3240 2.3540 2.3240 2.3540 2.1682 200
Feb 9, 2024 2.3410 2.3410 2.3410 2.3410 2.1562 -
Feb 8, 2024 2.3500 2.3500 2.3500 2.3500 2.1645 -
Feb 7, 2024 2.3460 2.3530 2.3460 2.3510 2.1654 1,000
Feb 6, 2024 2.3440 2.3440 2.3440 2.3440 2.1589 -
Feb 5, 2024 2.3430 2.3430 2.3420 2.3420 2.1571 25
Feb 2, 2024 2.3280 2.3280 2.3280 2.3280 2.1442 -
Feb 1, 2024 2.3410 2.3500 2.3280 2.3500 2.1645 2,451
Jan 31, 2024 2.3490 2.3530 2.3490 2.3530 2.1672 50
Jan 30, 2024 2.3500 2.3500 2.3500 2.3500 2.1645 -
Jan 29, 2024 2.3410 2.3410 2.3410 2.3410 2.1562 -
Jan 26, 2024 2.3470 2.3490 2.3470 2.3490 2.1636 100
Jan 25, 2024 2.3460 2.3460 2.3460 2.3460 2.1608 -
Jan 24, 2024 2.3480 2.3480 2.3480 2.3480 2.1626 -
Jan 23, 2024 2.3450 2.3450 2.3450 2.3450 2.1599 -
Jan 22, 2024 2.3490 2.3490 2.3490 2.3490 2.1636 40
Jan 19, 2024 2.3440 2.3440 2.3440 2.3440 2.1589 -
Jan 18, 2024 2.3390 2.3390 2.3390 2.3390 2.1543 -
Jan 17, 2024 2.3430 2.3430 2.3430 2.3430 2.1580 1
Jan 16, 2024 2.3480 2.3520 2.3480 2.3520 2.1663 824
Jan 15, 2024 2.3470 2.3470 2.3470 2.3470 2.1617 -
Jan 12, 2024 2.3470 2.3470 2.3470 2.3470 2.1617 -
Jan 11, 2024 2.3490 2.3490 2.3490 2.3490 2.1636 -
Jan 10, 2024 2.3490 2.3500 2.3490 2.3500 2.1645 2,000

Related Tickers

1U1.DE 1&1 AG
11.68
-2.01%
 
UTDI.DE United Internet AG
14.92
-0.33%
 
ELISA.HE Elisa Oyj
41.26
-0.58%
 
FNTN.DE freenet AG
28.06
+0.57%
 
TIGO-SDB.ST Millicom International Cellular S.A.
267.80
-0.45%
 
GAMA.L Gamma Communications plc
1,428.00
-2.46%
 
TEL.OL Telenor ASA
127.90
-0.39%
 
TELIA.ST Telia Company AB (publ)
30.28
-1.30%
 
NOS.LS NOS, S.G.P.S., S.A.
3.2600
-0.76%
 
TEL2-B.ST Tele2 AB (publ)
106.75
-2.78%