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

Dusseldorf - Delayed Quote EUR

Hellenic Telecommunication Organization SA (OTE.DU)

16.04
+0.49
+(3.15%)
At close: April 25 at 8:10:17 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 202516.0416.0416.0416.0416.04-
Apr 24, 202515.5515.5515.5515.5515.55-
Apr 23, 202515.5415.5415.5415.5415.54-
Apr 22, 202515.3315.3315.3315.3315.33-
Apr 17, 202515.7315.7315.7315.7315.73-
Apr 16, 202515.3415.3415.3415.3415.34-
Apr 15, 202515.3115.3115.3115.3115.31-
Apr 14, 202515.2115.2115.2115.2115.21-
Apr 11, 202515.1015.1015.1015.1015.10-
Apr 10, 202514.6914.6914.6914.6914.69-
Apr 9, 202514.6814.6814.6814.6814.68-
Apr 8, 202514.4614.4614.4614.4614.46-
Apr 7, 202514.6614.6614.6614.6614.66-
Apr 4, 202515.4515.4515.4515.4515.45-
Apr 3, 202515.1515.1515.1515.1515.15-
Apr 2, 202515.1515.1515.1515.1515.15-
Apr 1, 202514.8114.8114.8114.8114.81-
Mar 31, 202514.9614.9614.9614.9614.96-
Mar 28, 202515.3215.3215.3215.3215.32-
Mar 27, 202515.1115.1115.1115.1115.11-
Mar 26, 202515.2815.2815.2815.2815.28-
Mar 25, 202515.1115.1115.1115.1115.11-
Mar 24, 202514.8814.8814.8814.8814.88-
Mar 21, 202514.7114.7114.7114.7114.71-
Mar 20, 202514.8014.8014.8014.8014.80-
Mar 19, 202515.0615.0615.0615.0615.06-
Mar 18, 202515.0615.0615.0615.0615.06-
Mar 17, 202515.2515.2515.2515.2515.25-
Mar 14, 202515.0315.0315.0315.0315.03-
Mar 13, 202514.9114.9114.9114.9114.91-
Mar 12, 202515.0715.0715.0715.0715.07-
Mar 11, 202515.1215.1215.1215.1215.12-
Mar 10, 202514.9314.9314.9314.9314.93-
Mar 7, 202515.1315.1315.1315.1315.13-
Mar 6, 202515.2115.2115.2115.2115.21-
Mar 5, 202515.0015.0015.0015.0015.00-
Mar 4, 202514.8214.8214.8214.8214.82-
Mar 3, 202514.7214.7214.7214.7214.72-
Feb 28, 202514.2814.2814.2814.2814.28-
Feb 27, 202514.2414.2414.2414.2414.24-
Feb 26, 202514.5614.5614.5614.5614.56-
Feb 25, 202514.6714.6714.6714.6714.67-
Feb 24, 202514.9114.9114.9114.9114.91-
Feb 21, 202514.8514.8514.8514.8514.85-
Feb 20, 202514.8514.8514.8514.8514.85-
Feb 19, 202514.8914.8914.8914.8914.89-
Feb 18, 202514.6814.6814.6814.6814.68-
Feb 17, 202514.6414.6414.6414.6414.64-
Feb 14, 202514.5314.5314.5314.5314.53-
Feb 13, 202514.2814.2814.2814.2814.28-
Feb 12, 202514.1214.1214.1214.1214.12-
Feb 11, 202514.2114.2114.2114.2114.21-
Feb 10, 202514.4314.4314.4314.4314.43-
Feb 7, 202514.4014.4014.4014.4014.40-
Feb 6, 202514.2214.2214.2214.2214.22-
Feb 5, 202514.2914.2914.2914.2914.29-
Feb 4, 202514.2614.2614.2614.2614.26-
Feb 3, 202514.2614.2614.2614.2614.26-
Jan 31, 202514.6814.6814.6814.6814.68-
Jan 30, 202514.6414.6414.6414.6414.64-
Jan 29, 202514.8314.8314.8314.8314.83-
Jan 28, 202514.3914.3914.3914.3914.39-
Jan 27, 202514.3514.3514.3514.3514.35-
Jan 24, 202514.5614.5614.5614.5614.56-
Jan 23, 202514.5414.5414.5414.5414.54-
Jan 22, 202514.6814.6814.6814.6814.68-
Jan 21, 202514.7114.7114.7114.7114.71-
Jan 20, 202514.7914.7914.7914.7914.79-
Jan 17, 202514.8514.8514.8514.8514.85-
Jan 16, 202514.5814.5814.5814.5814.58-
Jan 15, 202514.5514.5514.5514.5514.55-
Jan 14, 202514.4914.4914.4914.4914.49-
Jan 13, 202514.6114.6114.6114.6114.61-
Jan 10, 202514.7414.7414.7414.7414.74-
Jan 9, 202514.4414.4414.4414.4414.44-
Jan 8, 202514.4014.4014.4014.4014.40-
Jan 7, 202514.6614.6614.6614.6614.66-
Jan 6, 202514.4514.4514.4514.4514.45-
Jan 3, 202514.6014.6014.6014.6014.60-
Jan 2, 202514.6914.6914.6914.6914.69-
Dec 30, 202414.3414.3514.3414.3514.35-
Dec 27, 202414.4014.4014.4014.4014.40-
Dec 23, 202414.3514.3514.3514.3514.35-
Dec 20, 202414.6314.6314.6314.6314.63-
Dec 19, 202414.2914.2914.2914.2914.29-
Dec 18, 202414.3814.3814.3814.3814.38-
Dec 17, 202414.5614.5614.5614.5614.56-
Dec 16, 202414.6114.6114.6114.6114.61-
Dec 13, 202414.6114.6114.6114.6114.61-
Dec 12, 202414.7314.7314.7314.7314.73-
Dec 11, 202414.7914.7914.7914.7914.79-
Dec 10, 202414.7414.7414.7414.7414.74-
Dec 9, 202414.8714.8714.8714.8714.87-
Dec 6, 202414.8414.8414.8414.8414.84-
Dec 5, 202414.7514.7514.7514.7514.75-
Dec 4, 202414.8214.8214.8214.8214.82-
Dec 3, 202415.1215.1215.1215.1215.12-
Dec 2, 202414.8514.8514.8514.8514.85-
Nov 29, 202414.7914.7914.7914.7914.79-
Nov 28, 202414.8814.8814.8814.8814.88-
Nov 27, 202414.8014.8014.8014.8014.80-
Nov 26, 202414.7414.7414.7414.7414.74-
Nov 25, 202415.1215.1215.1215.1215.12-
Nov 22, 202414.9214.9214.9214.9214.92-
Nov 21, 202414.8414.8414.8414.8414.84-
Nov 20, 202414.6114.6114.6114.6114.61-
Nov 19, 202414.8614.8614.8614.8614.86-
Nov 18, 202414.6314.6314.6314.6314.63-
Nov 15, 202414.5014.5014.5014.5014.50-
Nov 14, 202414.8014.8014.8014.8014.80-
Nov 13, 202414.9514.9514.9514.9514.95-
Nov 12, 202414.9414.9414.9414.9414.94-
Nov 11, 202414.7414.7414.7414.7414.74-
Nov 8, 202414.7314.7314.7314.7314.73-
Nov 7, 202415.0015.0015.0015.0015.00-
Nov 6, 202415.0915.0915.0915.0915.09-
Nov 5, 202414.9714.9714.9714.9714.97-
Nov 4, 202415.1015.1015.1015.1015.10-
Nov 1, 202414.8214.8214.8214.8214.82-
Oct 31, 202415.3215.3215.3215.3215.32-
Oct 30, 202415.4715.4715.4715.4715.47-
Oct 29, 202415.4715.4715.4715.4715.47-
Oct 28, 202415.6415.6415.6415.6415.64-
Oct 25, 202415.4815.4815.4815.4815.48-
Oct 24, 202415.3315.3315.3315.3315.33-
Oct 23, 202415.3115.3115.3115.3115.31-
Oct 22, 202415.6415.6415.6415.6415.64-
Oct 21, 202415.8015.8015.8015.8015.80-
Oct 18, 202415.7815.7815.7815.7815.78-
Oct 17, 202415.7515.7515.7515.7515.75-
Oct 16, 202415.4915.4915.4915.4915.49-
Oct 15, 202415.7015.7015.7015.7015.70-
Oct 14, 202415.7015.7015.7015.7015.70-
Oct 11, 202415.5915.5915.5915.5915.59-
Oct 10, 202415.6215.6215.6215.6215.62-
Oct 9, 202415.3715.3715.3715.3715.37-
Oct 8, 202415.2115.2115.2115.2115.21-
Oct 7, 202415.6315.6315.6315.6315.63-
Oct 4, 202415.4315.4315.4315.4315.43-
Oct 3, 202415.2215.4415.2215.4415.44-
Oct 2, 202415.5815.5815.5815.5815.58-
Oct 1, 202415.4515.4515.4515.4515.45-
Sep 30, 202415.8815.8815.8815.8815.88-
Sep 27, 202415.7915.7915.7915.7915.79-
Sep 26, 202415.8215.8215.8215.8215.82-
Sep 25, 202415.2715.2715.2715.2715.27-
Sep 24, 202415.4515.4515.4515.4515.45-
Sep 23, 202415.1515.1515.1515.1515.15-
Sep 20, 202415.0215.0215.0215.0215.02-
Sep 19, 202414.8714.8714.8714.8714.87-
Sep 18, 202414.8414.8414.8414.8414.84-
Sep 17, 202414.6914.6914.6914.6914.69-
Sep 16, 202414.6314.6314.6314.6314.63-
Sep 13, 202414.5814.5814.5814.5814.58-
Sep 12, 202414.6014.6014.6014.6014.60-
Sep 11, 202414.6714.6714.6714.6714.67-
Sep 10, 202414.6814.6814.6814.6814.68-
Sep 9, 202414.8714.8714.8714.8714.87-
Sep 6, 202414.7914.7914.7914.7914.79-
Sep 5, 202414.8014.8014.8014.8014.80-
Sep 4, 202414.5414.5414.5414.5414.54-
Sep 3, 202414.8414.8414.8414.8414.84-
Sep 2, 202414.4214.4214.4214.4214.42-
Aug 30, 202414.6114.6114.6114.6114.61-
Aug 29, 202414.4914.4914.4914.4914.49-
Aug 28, 202414.7914.7914.6314.6314.6340
Aug 27, 202414.8314.8314.8314.8314.83-
Aug 26, 202414.4214.4214.4214.4214.42-
Aug 23, 202414.8314.8314.8314.8314.83-
Aug 22, 202415.0015.0015.0015.0015.00-
Aug 21, 202415.0415.0415.0415.0415.04-
Aug 20, 202414.9914.9914.9914.9914.99-
Aug 19, 202414.6914.6914.6914.6914.69-
Aug 16, 202414.8414.8414.8414.8414.84-
Aug 15, 202414.5714.5714.5714.5714.57-
Aug 14, 202414.4614.4614.4614.4614.46-
Aug 13, 202414.4014.4014.4014.4014.40-
Aug 12, 202414.3914.7214.3914.7214.7250
Aug 9, 202414.4414.4414.4414.4414.44-
Aug 8, 202414.5414.5414.5414.5414.54-
Aug 7, 202414.7314.7314.7314.7314.73-
Aug 6, 202413.9713.9713.9713.9713.97-
Aug 5, 202414.2014.2014.2014.2014.20-
Aug 2, 202414.8814.8814.8814.8814.88-
Aug 1, 202414.9614.9614.9614.9614.96-
Jul 31, 202414.9014.9014.9014.9014.90-
Jul 30, 202414.5114.5114.5114.5114.51-
Jul 29, 202414.5314.5314.5314.5314.53-
Jul 26, 202414.4414.4414.4414.4414.44-
Jul 25, 202413.8213.8213.8213.8213.82-
Jul 24, 202414.0714.0714.0714.0714.07-
Jul 23, 202414.1314.1314.1314.1314.13-
Jul 22, 202413.9613.9613.9613.9613.96-
Jul 19, 202413.8313.8313.8313.8313.83-
Jul 18, 202413.7513.7513.7513.7513.75-
Jul 17, 202413.6413.6413.6413.6413.64-
Jul 16, 202413.6913.6913.6913.6913.69-
Jul 15, 202413.7813.7813.7813.7813.78-
Jul 12, 202413.8613.8613.8613.8613.86-
Jul 11, 202413.7613.7613.7613.7613.76-
Jul 10, 202413.6313.6313.6313.6313.63-
Jul 9, 202413.4313.4313.4313.4313.43-
Jul 8, 202413.1913.1913.1913.1913.19-
Jul 5, 202413.1113.1113.1113.1113.11-
Jul 4, 2024 0.7216 Dividend
Jul 4, 202412.7512.7512.7512.7512.75-
Jul 3, 202413.5613.5613.5613.5612.84-
Jul 2, 202413.3013.3013.3013.3012.59-
Jul 1, 202413.5413.5413.5413.5412.82-
Jun 28, 202413.7113.7113.7113.7112.98-
Jun 27, 202413.6613.6613.6613.6612.93-
Jun 26, 202413.6813.6813.6813.6812.95-
Jun 25, 202413.5413.5413.5413.5412.82-
Jun 24, 202413.5013.5013.5013.5012.78-
Jun 21, 202413.2813.2813.2813.2812.57-
Jun 20, 202413.4013.4013.4013.4012.69-
Jun 19, 202413.4913.4913.4913.4912.77-
Jun 18, 202413.4413.4413.4413.4412.72-
Jun 17, 202413.4413.4413.4413.4412.72-
Jun 14, 202413.5613.5613.5613.5612.84-
Jun 13, 202413.6613.9413.6613.9413.20100
Jun 12, 202413.7513.7513.7513.7513.02-
Jun 11, 202413.6013.6013.6013.6012.88-
Jun 10, 202413.6313.6313.6313.6312.90-
Jun 7, 202413.7113.7113.7113.7112.98-
Jun 6, 202413.5713.5713.5713.5712.85-
Jun 5, 202413.4313.4313.4313.4312.72-
Jun 4, 202413.4313.4313.4313.4312.72-
Jun 3, 202413.4313.4313.4313.4312.72-
May 31, 202413.6213.6213.6213.6212.90-
May 30, 202413.5613.5613.5613.5612.84-
May 29, 202413.8913.8913.8913.8913.15-
May 28, 202413.7213.7213.7213.7212.99-
May 27, 202413.5913.5913.5913.5912.87-
May 24, 202413.6913.6913.6913.6912.96-
May 23, 202413.7513.7513.7513.7513.02-
May 22, 202413.7913.7913.7913.7913.06-
May 21, 202413.9113.9113.9113.9113.17-
May 20, 202413.9813.9813.9113.9113.17-
May 17, 202414.0514.0514.0514.0513.30-
May 16, 202413.9713.9713.9713.9713.23-
May 15, 202413.8913.8913.8913.8913.15-
May 14, 202413.8713.8713.8713.8713.13-
May 13, 202414.2214.2214.2214.2213.46-
May 10, 202414.3414.3414.3414.3413.58-
May 9, 202414.0314.3214.0314.3213.56-
May 8, 202414.0314.0314.0314.0313.28-
May 7, 202414.0214.0214.0214.0213.27-
May 6, 202414.0914.0914.0914.0913.34-
May 3, 202414.0214.0214.0214.0213.27-
May 2, 202414.1914.1914.1914.1913.43-
Apr 30, 202414.2314.2314.2314.2313.47-
Apr 29, 202414.2414.2414.2414.2413.48-
Apr 26, 202413.9313.9313.9313.9313.19-
Apr 25, 202413.9713.9713.9713.9713.23-