Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Frankfurt - Delayed Quote EUR

Telekom Austria AG (TA1.F)

Compare
8.66
+0.01
+(0.12%)
As of 8:02:23 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20258.668.668.668.668.661,150
Apr 3, 20258.658.658.658.658.65-
Apr 2, 20258.618.818.618.718.711,150
Apr 1, 20258.598.618.598.618.61-
Mar 31, 20258.718.718.628.628.62250
Mar 28, 20258.598.598.578.578.57-
Mar 27, 20258.648.648.628.628.62-
Mar 26, 20258.668.738.578.578.572,500
Mar 25, 20258.698.698.668.668.66-
Mar 24, 20258.808.808.808.808.801,125
Mar 21, 20258.728.818.708.708.70500
Mar 20, 20258.708.908.708.768.761,450
Mar 19, 20258.668.718.668.718.71-
Mar 18, 20258.708.708.658.678.671,110
Mar 17, 20258.828.918.778.778.77330
Mar 14, 20258.708.788.708.788.782,000
Mar 13, 20258.568.728.568.728.72-
Mar 12, 20258.668.668.568.568.56-
Mar 11, 20258.578.858.578.618.61900
Mar 10, 20258.568.788.568.578.575,096
Mar 7, 20258.408.558.408.558.55-
Mar 6, 20258.618.618.408.408.40160
Mar 5, 20258.498.528.388.528.52-
Mar 4, 20258.508.508.408.408.40-
Mar 3, 20258.448.618.448.458.453,433
Feb 28, 20258.278.388.278.388.38-
Feb 27, 20258.388.448.308.308.304,223
Feb 26, 20258.238.358.238.358.35-
Feb 25, 20258.328.328.208.208.20100
Feb 24, 20258.318.498.318.338.33350
Feb 21, 20258.328.328.328.328.32-
Feb 20, 20258.378.378.318.318.31-
Feb 19, 20258.488.488.368.368.36-
Feb 18, 20258.478.478.448.448.44-
Feb 17, 20258.478.588.478.488.48460
Feb 14, 20258.418.428.418.428.42-
Feb 13, 20258.498.498.408.408.401,600
Feb 12, 20258.098.388.098.388.38200
Feb 11, 20258.128.158.048.098.0912,049
Feb 10, 20258.138.138.138.138.13-
Feb 7, 20258.048.048.028.028.02-
Feb 6, 20257.957.957.957.957.95-
Feb 5, 20257.918.067.917.937.931,583
Feb 4, 20257.957.957.917.917.91-
Feb 3, 20258.008.007.997.997.99400
Jan 31, 20257.998.007.998.008.00-
Jan 30, 20257.977.977.977.977.97-
Jan 29, 20257.938.027.938.028.02-
Jan 28, 20257.947.947.947.947.94-
Jan 27, 20257.877.877.877.877.87-
Jan 24, 20257.897.897.867.867.86-
Jan 23, 20257.857.857.827.827.82-
Jan 22, 20257.807.817.807.817.81-
Jan 21, 20258.018.017.907.907.90-
Jan 20, 20257.918.017.918.018.01900
Jan 17, 20257.837.947.837.947.94-
Jan 16, 20257.857.877.817.817.81900
Jan 15, 20257.887.887.887.887.88-
Jan 14, 20257.797.867.797.867.86-
Jan 13, 20257.937.937.937.937.93-
Jan 10, 20257.857.877.857.877.87-
Jan 9, 20257.747.857.747.857.85-
Jan 8, 20257.877.877.767.767.76-
Jan 7, 20257.937.937.817.817.81-
Jan 6, 20257.948.057.948.058.0525
Jan 3, 20257.908.077.908.078.073,700
Jan 2, 20257.927.927.877.877.87100
Dec 30, 20247.637.637.637.637.63-
Dec 27, 20247.577.617.577.587.582
Dec 23, 20247.587.637.587.637.63-
Dec 20, 20247.567.567.417.417.41-
Dec 19, 20247.677.677.607.607.60-
Dec 18, 20247.677.867.657.657.651,000
Dec 17, 20247.697.697.677.677.671,000
Dec 16, 20247.727.727.727.727.72-
Dec 13, 20247.737.737.707.707.70-
Dec 12, 20247.717.837.687.687.68500
Dec 11, 20247.807.807.777.777.77-
Dec 10, 20247.707.787.707.787.78-
Dec 9, 20247.747.747.717.717.71-
Dec 6, 20247.767.767.767.767.76-
Dec 5, 20247.737.737.707.707.70-
Dec 4, 20247.757.767.757.767.76-
Dec 3, 20247.797.797.717.717.71-
Dec 2, 20247.777.777.757.757.75-
Nov 29, 20247.847.847.777.777.77-
Nov 28, 20247.817.817.707.737.7313,888
Nov 27, 20247.697.747.697.747.74-
Nov 26, 20247.717.727.717.727.72-
Nov 25, 20247.697.747.697.747.741,000
Nov 22, 20247.757.757.707.707.70-
Nov 21, 20247.687.717.687.717.71-
Nov 20, 20247.777.777.707.707.70-
Nov 19, 20247.797.797.717.717.71-
Nov 18, 20247.707.707.707.707.70-
Nov 15, 20247.677.677.627.627.6290
Nov 14, 20247.547.727.547.647.6450
Nov 13, 20247.647.647.527.527.52-
Nov 12, 20247.617.647.617.647.64-
Nov 11, 20247.607.607.607.607.60-
Nov 8, 20247.587.587.567.567.56-
Nov 7, 20247.577.677.577.677.67-
Nov 6, 20247.757.847.757.847.84260
Nov 5, 20247.817.817.817.817.81-
Nov 4, 20247.877.877.737.737.7325
Nov 1, 20247.617.707.617.707.70-
Oct 31, 20247.687.687.617.617.61-
Oct 30, 20247.697.837.697.837.83-
Oct 29, 20247.907.907.637.637.63-
Oct 28, 20247.817.817.817.817.81-
Oct 25, 20247.867.867.867.867.86-
Oct 24, 20247.988.017.867.867.86200
Oct 23, 20247.987.987.887.887.88-
Oct 22, 20248.038.037.957.957.95-
Oct 21, 20248.158.158.078.078.07-
Oct 18, 20248.178.178.178.178.17-
Oct 17, 20248.128.148.128.148.14-
Oct 16, 20248.308.308.138.138.13-
Oct 15, 20248.528.528.318.318.31-
Oct 14, 20248.478.528.478.528.52-
Oct 11, 20248.518.518.518.518.51-
Oct 10, 20248.508.538.508.538.53-
Oct 9, 20248.428.508.428.508.50350
Oct 8, 20248.498.598.468.468.46250
Oct 7, 20248.458.458.448.448.44-
Oct 4, 20248.508.508.508.508.50-
Oct 3, 20248.528.528.418.418.41-
Oct 2, 20248.718.718.558.558.55-
Oct 1, 20248.768.768.768.768.76-
Sep 30, 20248.698.698.698.698.69-
Sep 27, 20248.778.778.658.658.65-
Sep 26, 20248.738.768.738.758.751,750
Sep 25, 20248.698.788.698.788.78-
Sep 24, 20248.558.638.558.628.62150
Sep 23, 20248.478.478.478.478.47-
Sep 20, 20248.488.488.478.478.4725
Sep 19, 20248.468.468.468.468.46-
Sep 18, 20248.358.458.358.458.4575
Sep 17, 20248.548.548.538.538.53-
Sep 16, 20248.598.598.568.568.56-
Sep 13, 20248.498.588.498.588.58-
Sep 12, 20248.628.628.628.628.62-
Sep 11, 20248.698.698.638.638.63-
Sep 10, 20248.758.758.678.678.67-
Sep 9, 20248.718.718.718.718.71-
Sep 6, 20248.848.848.618.618.61250
Sep 5, 20248.738.848.738.848.84-
Sep 4, 20248.808.808.638.638.63-
Sep 3, 20248.818.898.818.898.8952
Sep 2, 20248.838.838.838.838.83-
Aug 30, 20248.688.838.688.838.83-
Aug 29, 20248.758.758.648.648.64-
Aug 28, 20248.698.738.698.738.73-
Aug 27, 20248.718.718.668.668.66-
Aug 26, 20248.768.848.768.848.8444
Aug 23, 20248.758.808.758.808.80-
Aug 22, 20248.688.788.678.678.6744
Aug 21, 20248.658.688.658.688.68-
Aug 20, 20248.688.688.658.658.65-
Aug 19, 20248.638.688.638.688.68-
Aug 16, 20248.628.688.628.688.68-
Aug 15, 20248.598.598.598.598.59-
Aug 14, 20248.498.628.498.588.5855
Aug 13, 20248.438.518.438.518.5115
Aug 12, 20248.278.508.278.438.4329
Aug 9, 20248.258.298.258.298.29-
Aug 8, 20248.218.218.218.218.21-
Aug 7, 20248.068.328.068.158.1544
Aug 6, 20248.028.028.018.018.01-
Aug 5, 20248.368.388.368.388.3850
Aug 2, 20248.518.518.518.518.51-
Aug 1, 20248.508.508.498.498.49-
Jul 31, 20248.478.508.478.508.50-
Jul 30, 20248.598.598.568.568.56-
Jul 29, 20248.568.658.568.658.65-
Jul 26, 20248.628.628.628.628.62-
Jul 25, 20248.628.668.628.668.66-
Jul 24, 20248.778.778.658.658.65-
Jul 23, 20248.738.748.738.748.74-
Jul 22, 20248.728.798.728.798.7956
Jul 19, 20248.638.638.638.638.63-
Jul 18, 20248.658.688.658.688.68-
Jul 17, 20248.608.638.608.638.63-
Jul 16, 20248.568.628.568.628.62-
Jul 15, 20248.568.668.568.668.66100
Jul 12, 20248.508.568.508.568.564,000
Jul 11, 20248.758.758.528.528.52-
Jul 10, 20248.708.728.708.728.72-
Jul 9, 20248.668.698.668.698.69-
Jul 8, 20248.698.698.698.698.69-
Jul 5, 20248.828.828.738.738.73-
Jul 4, 20248.788.798.788.798.79-
Jul 3, 20248.788.788.788.788.78-
Jul 2, 20248.918.918.828.828.82-
Jul 1, 2024 0.36 Dividend
Jul 1, 20249.159.279.159.279.271,000
Jun 28, 20249.209.219.209.218.85-
Jun 27, 20249.209.209.159.158.79-
Jun 26, 20249.219.219.149.148.78-
Jun 25, 20249.179.179.179.178.81-
Jun 24, 20249.159.159.149.148.78-
Jun 21, 20249.189.289.189.288.92450
Jun 20, 20249.169.169.169.168.80-
Jun 19, 20249.069.159.069.158.79-
Jun 18, 20249.129.129.009.008.65-
Jun 17, 20249.139.169.139.168.80-
Jun 14, 20249.129.129.069.068.71-
Jun 13, 20248.979.188.979.088.73625
Jun 12, 20248.898.978.898.978.62-
Jun 11, 20248.928.928.868.868.511,134
Jun 10, 20248.868.868.868.868.51-
Jun 7, 20248.878.878.868.868.51-
Jun 6, 20248.698.738.698.738.39-
Jun 5, 20248.618.688.618.688.34-
Jun 4, 20248.618.618.618.618.27-
Jun 3, 20248.578.578.578.578.24-
May 31, 20248.478.638.478.638.29238
May 30, 20248.508.508.498.498.16-
May 29, 20248.558.558.468.468.13850
May 28, 20248.678.678.528.528.19-
May 27, 20248.618.618.618.618.2715
May 24, 20248.588.638.588.618.271,000
May 23, 20248.628.628.498.498.166
May 22, 20248.578.578.498.498.16-
May 21, 20248.638.698.548.598.251,200
May 20, 20248.418.418.418.418.08-
May 17, 20248.408.408.408.408.07-
May 16, 20248.368.368.368.368.03-
May 15, 20248.408.408.408.408.07-
May 14, 20248.438.438.368.368.03-
May 13, 20248.358.358.358.358.02-
May 10, 20248.398.398.338.338.00-
May 9, 20248.198.198.198.197.87-
May 8, 20248.148.148.138.137.811,200
May 7, 20248.108.118.108.117.79-
May 6, 20248.158.208.158.207.8820
May 3, 20248.098.108.098.107.78-
May 2, 20248.028.028.028.027.71-
Apr 30, 20247.967.967.967.967.65-
Apr 29, 20247.997.997.957.957.64-
Apr 26, 20248.008.007.967.967.65-
Apr 25, 20247.937.957.937.957.64-
Apr 24, 20247.957.957.947.947.63-
Apr 23, 20247.927.957.927.957.64-
Apr 22, 20247.937.947.937.947.63-
Apr 19, 20247.917.917.817.817.50-
Apr 18, 20247.807.847.807.847.531,000
Apr 17, 20247.807.837.807.837.52-
Apr 16, 20247.997.997.817.817.50200
Apr 15, 20247.757.807.757.807.50100
Apr 12, 20247.757.757.757.757.45-
Apr 11, 20247.727.727.727.727.42-
Apr 10, 20247.717.717.687.687.38-
Apr 9, 20247.737.737.707.707.40-
Apr 8, 20247.687.687.687.687.38-
Apr 5, 20247.687.717.687.717.41-
Apr 4, 20247.737.737.657.657.35-