XETRA - Delayed Quote EUR

T-Mobile US, Inc. (TM5.DE)

Compare
205.35
-4.90
(-2.33%)
At close: January 10 at 5:35:37 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 209.60 210.95 205.35 205.35 205.35 335
Jan 9, 2025 209.95 213.10 207.90 210.25 210.25 241
Jan 8, 2025 206.05 208.15 204.50 208.15 208.15 163
Jan 7, 2025 203.60 206.75 203.20 206.60 206.60 252
Jan 6, 2025 211.70 211.75 201.90 201.90 201.90 1,769
Jan 3, 2025 214.50 214.85 213.80 214.60 214.60 94
Jan 2, 2025 215.60 215.60 213.50 215.05 215.05 651
Dec 30, 2024 214.00 214.00 211.00 212.50 212.50 135
Dec 27, 2024 214.80 214.80 212.45 212.85 212.85 83
Dec 23, 2024 210.75 213.70 210.20 212.40 212.40 571
Dec 20, 2024 209.00 212.00 208.85 211.50 211.50 489
Dec 19, 2024 213.40 213.85 210.95 211.75 211.75 507
Dec 18, 2024 210.70 212.65 209.50 211.95 211.95 2,665
Dec 17, 2024 220.05 220.05 214.10 214.10 214.10 608
Dec 16, 2024 222.30 222.30 220.85 221.65 221.65 272
Dec 13, 2024 220.95 221.85 219.15 221.15 221.15 727
Dec 12, 2024 222.15 222.15 220.05 221.65 221.65 1,025
Dec 11, 2024 222.85 225.35 221.70 224.95 224.95 260
Dec 10, 2024 223.05 223.05 223.05 223.05 223.05 -
Dec 9, 2024 229.90 230.90 222.45 223.05 223.05 712
Dec 6, 2024 230.15 232.20 230.05 232.20 232.20 192
Dec 5, 2024 230.50 231.70 228.95 231.70 231.70 1,434
Dec 4, 2024 233.65 234.50 230.80 230.80 230.80 1,350
Dec 3, 2024 233.60 234.10 232.10 233.75 233.75 1,127
Dec 2, 2024 235.50 237.15 233.35 233.35 233.35 597
Nov 29, 2024 234.30 235.15 232.60 233.60 233.60 441
Nov 28, 2024 233.70 233.70 233.70 233.70 233.70 -
Nov 27, 2024 0.88 Dividend
Nov 27, 2024 233.35 233.70 232.00 233.70 233.70 323
Nov 26, 2024 229.15 233.45 228.50 232.35 231.47 409
Nov 25, 2024 229.30 229.30 229.30 229.30 228.43 -
Nov 22, 2024 227.00 229.30 227.00 229.30 228.43 248
Nov 21, 2024 224.90 225.95 223.70 225.70 224.85 134
Nov 20, 2024 221.45 223.40 221.45 223.40 222.55 150
Nov 19, 2024 224.10 226.80 221.35 222.70 221.86 396
Nov 18, 2024 223.65 226.00 222.35 226.00 225.14 290
Nov 15, 2024 225.25 226.45 223.70 223.70 222.85 933
Nov 14, 2024 228.75 231.30 227.50 227.50 226.64 1,967
Nov 13, 2024 225.10 226.95 224.35 226.60 225.74 1,156
Nov 12, 2024 224.50 225.80 223.05 223.25 222.40 537
Nov 11, 2024 221.85 224.00 220.30 223.80 222.95 1,348
Nov 8, 2024 215.25 220.30 214.70 219.20 218.37 697
Nov 7, 2024 216.40 219.90 213.50 213.95 213.14 1,119
Nov 6, 2024 216.50 217.00 214.00 214.90 214.09 652
Nov 5, 2024 206.25 207.25 206.20 207.15 206.37 213
Nov 4, 2024 204.60 206.15 204.30 205.55 204.77 97
Nov 1, 2024 206.45 206.70 204.50 206.45 205.67 1,020
Oct 31, 2024 205.30 207.40 204.25 207.40 206.61 973
Oct 30, 2024 209.35 209.35 205.60 205.60 204.82 98
Oct 29, 2024 211.20 212.25 209.35 209.35 208.56 289
Oct 28, 2024 210.85 210.85 209.75 210.80 210.00 588
Oct 25, 2024 215.90 217.10 211.10 211.10 210.30 1,908
Oct 24, 2024 207.70 213.55 205.00 213.05 212.24 69,738
Oct 23, 2024 203.40 204.65 202.15 204.55 203.78 337
Oct 22, 2024 205.40 206.25 203.00 203.40 202.63 598
Oct 21, 2024 206.60 206.60 204.70 205.30 204.52 697
Oct 18, 2024 205.25 206.10 202.55 205.45 204.67 1,520
Oct 17, 2024 202.25 205.40 202.05 205.40 204.62 824
Oct 16, 2024 201.35 201.55 198.70 201.55 200.79 101
Oct 15, 2024 198.66 200.00 198.20 200.00 199.24 193
Oct 14, 2024 194.64 197.60 194.64 197.14 196.39 440
Oct 11, 2024 193.76 194.84 193.06 193.70 192.97 253
Oct 10, 2024 194.82 195.50 193.84 194.46 193.72 463
Oct 9, 2024 192.44 193.86 192.28 193.86 193.13 210
Oct 8, 2024 190.08 192.38 189.44 192.38 191.65 185
Oct 7, 2024 189.58 191.32 189.34 190.54 189.82 254
Oct 4, 2024 189.62 189.66 188.00 188.98 188.26 447
Oct 3, 2024 188.42 189.66 187.98 189.66 188.94 370
Oct 2, 2024 186.64 188.08 184.44 187.66 186.95 257
Oct 1, 2024 185.76 186.74 184.20 184.20 183.50 144
Sep 30, 2024 183.26 185.06 183.00 185.06 184.36 963
Sep 27, 2024 182.90 183.70 182.00 182.82 182.13 356
Sep 26, 2024 182.88 183.34 181.10 181.78 181.09 978
Sep 25, 2024 180.12 182.00 179.92 182.00 181.31 301
Sep 24, 2024 181.68 182.54 181.00 181.84 181.15 229
Sep 23, 2024 179.44 180.98 179.30 180.98 180.29 17
Sep 20, 2024 178.80 178.90 177.38 177.64 176.97 741
Sep 19, 2024 178.70 178.70 177.00 178.54 177.86 1,017
Sep 18, 2024 182.68 182.68 181.14 181.14 180.45 8
Sep 17, 2024 185.84 185.84 183.68 184.18 183.48 176
Sep 16, 2024 182.94 184.34 182.10 184.24 183.54 250
Sep 13, 2024 183.24 183.30 181.50 182.98 182.29 79
Sep 12, 2024 178.02 181.86 178.02 181.86 181.17 106
Sep 11, 2024 177.60 178.60 177.12 178.02 177.35 394
Sep 10, 2024 176.62 178.48 176.62 178.48 177.80 434
Sep 9, 2024 174.98 176.72 174.08 176.72 176.05 298
Sep 6, 2024 177.86 177.98 175.56 175.56 174.90 143
Sep 5, 2024 182.24 182.24 182.24 182.24 181.55 -
Sep 4, 2024 180.80 182.56 179.38 182.24 181.55 334
Sep 3, 2024 179.90 181.88 179.12 181.50 180.81 302
Sep 2, 2024 181.02 181.36 179.90 179.90 179.22 37
Aug 30, 2024 0.65 Dividend
Aug 30, 2024 180.30 180.32 178.56 178.86 178.18 201
Aug 29, 2024 181.70 183.20 181.24 181.24 179.91 230
Aug 28, 2024 183.46 184.50 182.10 182.10 180.76 14
Aug 27, 2024 180.50 181.24 179.40 181.24 179.91 155
Aug 26, 2024 176.08 179.50 176.08 178.42 177.11 225
Aug 23, 2024 178.68 178.68 175.88 176.32 175.02 222
Aug 22, 2024 175.40 176.96 175.40 176.38 175.08 136
Aug 21, 2024 176.84 176.84 176.00 176.12 174.82 59
Aug 20, 2024 177.60 177.60 177.60 177.60 176.29 -
Aug 19, 2024 177.60 179.14 177.58 178.64 177.33 163
Aug 16, 2024 176.70 177.50 176.22 177.50 176.19 441
Aug 15, 2024 177.00 179.70 176.08 176.50 175.20 588
Aug 14, 2024 177.38 178.68 176.40 178.68 177.36 65
Aug 13, 2024 177.98 179.82 177.86 178.60 177.29 98
Aug 12, 2024 177.82 179.22 177.58 177.80 176.49 615
Aug 9, 2024 175.94 178.08 175.94 177.22 175.92 40
Aug 8, 2024 176.08 177.56 175.08 176.46 175.16 406
Aug 7, 2024 172.08 176.58 172.08 176.32 175.02 103
Aug 6, 2024 171.50 174.90 171.50 174.34 173.06 121
Aug 5, 2024 168.04 172.26 166.10 169.92 168.67 2,128
Aug 2, 2024 173.02 175.44 171.90 175.44 174.15 566
Aug 1, 2024 169.18 169.44 167.34 167.34 166.11 145
Jul 31, 2024 161.64 167.28 161.64 167.28 166.05 494
Jul 30, 2024 164.28 164.74 162.14 162.14 160.95 474
Jul 29, 2024 162.20 163.50 161.56 162.42 161.22 200
Jul 26, 2024 161.28 163.34 161.12 161.82 160.63 284
Jul 25, 2024 162.94 164.96 162.86 162.86 161.66 81
Jul 24, 2024 162.68 163.58 160.90 161.00 159.82 30
Jul 23, 2024 163.22 163.32 162.82 162.94 161.74 86
Jul 22, 2024 167.50 167.58 164.50 164.96 163.75 227
Jul 19, 2024 165.24 167.72 165.24 167.66 166.43 149
Jul 18, 2024 168.76 169.16 166.54 168.26 167.02 471
Jul 17, 2024 166.56 167.92 166.36 167.48 166.25 406
Jul 16, 2024 166.48 167.84 166.46 167.52 166.29 132
Jul 15, 2024 165.38 166.22 165.26 166.22 165.00 40
Jul 12, 2024 164.54 165.32 164.36 165.32 164.10 136
Jul 11, 2024 166.32 166.32 164.80 166.06 164.84 199
Jul 10, 2024 165.18 166.84 164.82 166.08 164.86 571
Jul 9, 2024 165.82 166.08 165.24 166.08 164.86 63
Jul 8, 2024 165.74 165.74 164.10 164.90 163.69 356
Jul 5, 2024 164.62 165.84 164.62 164.96 163.75 1,098
Jul 4, 2024 163.86 164.00 163.86 164.00 162.79 80
Jul 3, 2024 166.34 166.34 165.22 165.22 164.00 138
Jul 2, 2024 166.38 167.40 165.34 166.32 165.10 544
Jul 1, 2024 164.34 165.50 164.02 165.50 164.28 847
Jun 28, 2024 167.04 167.10 166.06 166.06 164.84 129
Jun 27, 2024 164.52 164.92 164.00 164.68 163.47 257
Jun 26, 2024 166.80 167.00 163.94 164.22 163.01 352
Jun 25, 2024 164.06 166.24 164.06 166.24 165.02 879
Jun 24, 2024 165.36 166.10 164.60 166.10 164.88 28
Jun 21, 2024 164.88 166.66 163.86 164.34 163.13 1,146
Jun 20, 2024 165.84 165.84 165.58 165.58 164.36 11
Jun 19, 2024 166.34 166.34 165.86 165.86 164.64 1
Jun 18, 2024 165.02 166.28 163.56 164.82 163.61 528
Jun 17, 2024 165.02 165.02 163.40 164.94 163.73 133
Jun 14, 2024 163.64 164.06 163.04 164.06 162.85 319
Jun 13, 2024 160.58 163.04 158.94 162.76 161.56 857
Jun 12, 2024 165.30 165.94 158.82 159.28 158.11 401
Jun 11, 2024 168.46 168.46 167.28 167.28 166.05 101
Jun 10, 2024 167.04 167.80 167.04 167.18 165.95 293
Jun 7, 2024 165.76 167.04 165.02 167.04 165.81 483
Jun 6, 2024 165.78 167.06 164.80 165.22 164.00 719
Jun 5, 2024 163.92 166.22 163.76 166.22 165.00 1,389
Jun 4, 2024 159.12 161.70 159.12 161.48 160.29 154
Jun 3, 2024 161.52 163.76 161.00 162.24 161.05 364
May 31, 2024 0.65 Dividend
May 31, 2024 157.62 157.80 156.88 157.74 156.58 396
May 30, 2024 156.02 157.44 155.34 157.28 155.48 1,136
May 29, 2024 155.00 155.52 155.00 155.52 153.74 18
May 28, 2024 152.80 154.72 152.00 153.72 151.96 116
May 27, 2024 153.62 154.00 153.62 153.76 152.00 33
May 24, 2024 152.32 152.36 152.32 152.36 150.61 9
May 23, 2024 153.30 153.50 151.28 152.42 150.67 447
May 22, 2024 151.62 153.02 151.00 153.02 151.27 309
May 21, 2024 151.06 151.42 150.24 150.96 149.23 -
May 20, 2024 150.70 151.04 150.70 151.04 149.31 30
May 17, 2024 150.86 151.22 150.64 150.64 148.91 136
May 16, 2024 149.64 150.14 149.64 150.14 148.42 20
May 15, 2024 150.64 150.64 149.68 150.24 148.52 31
May 14, 2024 151.44 151.76 150.88 150.88 149.15 291
May 13, 2024 151.06 151.06 151.06 151.06 149.33 -
May 10, 2024 152.96 154.02 152.12 152.28 150.53 476
May 9, 2024 152.02 152.02 151.70 151.70 149.96 58
May 8, 2024 151.20 152.54 151.20 152.54 150.79 303
May 7, 2024 151.14 151.42 150.30 150.44 148.72 480
May 6, 2024 153.46 153.66 150.78 150.78 149.05 210
May 3, 2024 154.28 154.28 152.52 152.92 151.17 236
May 2, 2024 155.28 155.80 154.02 154.02 152.25 371
Apr 30, 2024 153.50 154.18 152.12 152.40 150.65 396
Apr 29, 2024 153.42 153.42 153.42 153.42 151.66 -
Apr 26, 2024 153.26 153.28 151.82 151.82 150.08 172
Apr 25, 2024 154.52 154.52 152.34 152.34 150.59 166
Apr 24, 2024 152.30 152.86 151.20 152.86 151.11 86
Apr 23, 2024 152.88 152.88 152.84 152.84 151.09 1
Apr 22, 2024 152.18 153.02 152.18 152.68 150.93 157
Apr 19, 2024 150.60 151.78 149.68 151.26 149.53 391
Apr 18, 2024 150.54 150.54 150.54 150.54 148.81 -
Apr 17, 2024 149.72 150.52 149.72 150.02 148.30 225
Apr 16, 2024 150.16 151.60 149.70 150.06 148.34 60
Apr 15, 2024 150.98 151.34 150.34 150.82 149.09 425
Apr 12, 2024 150.00 151.00 150.00 150.54 148.81 27
Apr 11, 2024 149.34 149.54 149.32 149.32 147.61 26
Apr 10, 2024 148.48 148.62 148.34 148.34 146.64 110
Apr 9, 2024 147.84 147.86 147.60 147.86 146.17 78
Apr 8, 2024 148.46 148.70 148.46 148.70 147.00 14
Apr 5, 2024 148.60 149.46 148.60 149.46 147.75 33
Apr 4, 2024 150.62 150.62 150.06 150.06 148.34 54
Apr 3, 2024 149.80 150.00 149.60 149.78 148.06 81
Apr 2, 2024 151.98 151.98 150.04 150.20 148.48 224
Mar 28, 2024 149.90 151.50 149.90 151.14 149.41 66
Mar 27, 2024 148.54 149.66 148.52 149.66 147.94 76
Mar 26, 2024 149.08 149.14 148.62 149.14 147.43 82
Mar 25, 2024 148.88 148.96 147.64 148.72 147.02 322
Mar 22, 2024 148.62 148.62 148.58 148.58 146.88 30
Mar 21, 2024 148.18 148.26 147.66 148.04 146.34 114
Mar 20, 2024 147.82 148.22 147.82 148.22 146.52 3
Mar 19, 2024 148.48 148.66 148.08 148.14 146.44 48
Mar 18, 2024 149.68 149.68 147.00 148.42 146.72 413
Mar 15, 2024 150.24 150.24 148.98 148.98 147.27 75
Mar 14, 2024 150.22 150.22 149.10 149.10 147.39 122
Mar 13, 2024 150.22 150.22 150.22 150.22 148.50 -
Mar 12, 2024 151.08 151.08 149.90 149.96 148.24 486
Mar 11, 2024 150.76 150.90 149.90 150.90 149.17 534
Mar 8, 2024 150.74 150.94 149.04 150.72 148.99 320
Mar 7, 2024 154.50 155.36 152.08 152.08 150.34 14
Mar 6, 2024 152.06 153.70 151.12 153.70 151.94 19
Mar 5, 2024 150.00 152.88 150.00 152.66 150.91 51
Mar 4, 2024 151.88 151.88 150.32 150.44 148.72 185
Mar 1, 2024 151.86 151.86 150.38 150.38 148.66 118
Feb 29, 2024 0.65 Dividend
Feb 29, 2024 150.82 150.82 150.82 150.82 149.09 -
Feb 28, 2024 151.76 152.38 150.54 150.54 148.17 395
Feb 27, 2024 150.26 150.26 150.26 150.26 147.90 -
Feb 26, 2024 152.52 152.52 150.26 150.94 148.57 145
Feb 23, 2024 151.32 152.76 150.60 152.76 150.36 55
Feb 22, 2024 152.12 152.26 151.22 151.38 149.00 122
Feb 21, 2024 149.66 151.18 149.66 151.18 148.80 111
Feb 20, 2024 148.14 150.26 147.40 150.16 147.80 405
Feb 19, 2024 149.54 149.54 148.18 149.28 146.93 80
Feb 16, 2024 150.42 150.82 148.48 148.74 146.40 250
Feb 15, 2024 150.96 150.96 149.38 149.86 147.50 317
Feb 14, 2024 151.24 151.50 150.42 150.42 148.05 36
Feb 13, 2024 150.82 151.08 148.86 149.70 147.35 411
Feb 12, 2024 150.22 150.22 149.86 150.12 147.76 75
Feb 9, 2024 149.28 149.28 149.28 149.28 146.93 -
Feb 8, 2024 149.80 149.80 148.30 148.56 146.22 18
Feb 7, 2024 149.20 150.66 148.94 150.66 148.29 281
Feb 6, 2024 150.42 150.42 149.86 150.06 147.70 6
Feb 5, 2024 149.76 151.24 149.70 151.24 148.86 209
Feb 2, 2024 148.56 148.56 148.44 148.44 146.10 112
Feb 1, 2024 152.48 152.48 148.84 149.64 147.29 10
Jan 31, 2024 149.60 149.60 148.80 148.80 146.46 60
Jan 30, 2024 149.82 149.82 149.48 149.48 147.13 108
Jan 29, 2024 150.00 150.00 149.10 149.36 147.01 22
Jan 26, 2024 145.00 150.94 144.72 150.94 148.57 335
Jan 25, 2024 149.74 150.00 149.54 149.88 147.52 15
Jan 24, 2024 150.50 150.50 149.40 149.40 147.05 717
Jan 23, 2024 150.44 152.12 150.44 152.08 149.69 318
Jan 22, 2024 152.04 152.04 151.10 151.54 149.16 78
Jan 19, 2024 151.40 152.46 150.88 152.24 149.85 554
Jan 18, 2024 151.50 151.84 149.40 151.44 149.06 221
Jan 17, 2024 149.98 151.62 149.98 151.62 149.23 120
Jan 16, 2024 148.48 149.82 148.00 149.82 147.46 231
Jan 15, 2024 149.66 149.66 148.24 148.74 146.40 228
Jan 12, 2024 147.92 148.60 147.50 148.60 146.26 111
Jan 11, 2024 149.20 149.62 148.18 148.50 146.16 343
Jan 10, 2024 148.74 148.74 147.94 147.94 145.61 15

Related Tickers

LSX.DE LS telcom AG
3.1000
0.00%
 
E4C.DE ecotel communication ag
13.75
+1.48%
 
FTE.DE Orange S.A.
9.68
+0.90%
 
TGT.DE 11880 Solutions AG
0.8300
+0.61%
 
C1V.DE mVISE AG
0.3400
0.00%
 
TNE5.DE Telefónica, S.A.
3.8950
-0.61%
 
TA1.DE Telekom Austria AG
7.93
+0.13%
 
CTP2.DE Comcast Corporation
35.77
+0.03%
 
BAC.BE Verizon Communications Inc
37.40
-1.16%
 
BAC.DE Verizon Communications Inc.
36.96
-3.12%