XETRA - Delayed Quote EUR
T-Mobile US, Inc. (TM5.DE)
228.35
+4.15
+(1.85%)
At close: 5:35:49 PM GMT+2
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 23, 2025 | 220.70 | 230.95 | 226.25 | 228.35 | 228.35 | 2,787 |
| Apr 22, 2025 | 220.70 | 224.50 | 218.45 | 224.20 | 224.20 | 1,023 |
| Apr 17, 2025 | 228.80 | 232.45 | 228.25 | 232.10 | 232.10 | 807 |
| Apr 16, 2025 | 235.05 | 236.25 | 233.00 | 233.80 | 233.80 | 422 |
| Apr 15, 2025 | 232.95 | 236.85 | 232.45 | 236.05 | 236.05 | 239 |
| Apr 14, 2025 | 226.95 | 232.25 | 226.95 | 231.55 | 231.55 | 12,187 |
| Apr 11, 2025 | 225.75 | 226.70 | 225.75 | 226.50 | 226.50 | 152 |
| Apr 10, 2025 | 232.15 | 233.25 | 227.40 | 230.75 | 230.75 | 1,115 |
| Apr 9, 2025 | 213.00 | 220.65 | 213.00 | 218.50 | 218.50 | 1,785 |
| Apr 8, 2025 | 227.25 | 227.25 | 225.25 | 225.25 | 225.25 | 109 |
| Apr 7, 2025 | 217.35 | 229.50 | 215.60 | 229.50 | 229.50 | 2,007 |
| Apr 4, 2025 | 241.20 | 246.85 | 234.45 | 234.45 | 234.45 | 3,036 |
| Apr 3, 2025 | 240.30 | 244.60 | 236.00 | 241.90 | 241.90 | 890 |
| Apr 2, 2025 | 249.35 | 249.35 | 245.55 | 245.55 | 245.55 | 259 |
| Apr 1, 2025 | 246.50 | 247.25 | 244.00 | 246.65 | 246.65 | 258 |
| Mar 31, 2025 | 243.00 | 247.80 | 243.00 | 246.60 | 246.60 | 963 |
| Mar 28, 2025 | 250.20 | 250.20 | 245.40 | 245.55 | 245.55 | 78 |
| Mar 27, 2025 | 243.80 | 247.65 | 243.80 | 246.70 | 246.70 | 129 |
| Mar 26, 2025 | 238.10 | 243.75 | 238.10 | 243.15 | 243.15 | 44 |
| Mar 25, 2025 | 238.05 | 240.40 | 236.85 | 239.15 | 239.15 | 36 |
| Mar 24, 2025 | 237.25 | 237.25 | 237.25 | 237.25 | 237.25 | - |
| Mar 21, 2025 | 238.55 | 239.10 | 233.25 | 237.25 | 237.25 | 526 |
| Mar 20, 2025 | 238.25 | 238.60 | 236.45 | 236.70 | 236.70 | 103 |
| Mar 19, 2025 | 238.45 | 238.85 | 238.45 | 238.85 | 238.85 | 4 |
| Mar 18, 2025 | 238.20 | 238.20 | 235.65 | 237.40 | 237.40 | 366 |
| Mar 17, 2025 | 234.95 | 236.90 | 232.80 | 235.60 | 235.60 | 979 |
| Mar 14, 2025 | 237.60 | 237.60 | 233.00 | 235.15 | 235.15 | 503 |
| Mar 13, 2025 | 233.40 | 241.85 | 233.40 | 240.95 | 240.95 | 508 |
| Mar 12, 2025 | 236.60 | 236.60 | 229.50 | 234.45 | 234.45 | 300 |
| Mar 11, 2025 | 243.85 | 245.20 | 235.30 | 236.50 | 236.50 | 556 |
| Mar 10, 2025 | 245.40 | 250.55 | 243.70 | 244.75 | 244.75 | 1,111 |
| Mar 7, 2025 | 243.15 | 244.00 | 241.95 | 242.30 | 242.30 | 55 |
| Mar 6, 2025 | 243.40 | 243.40 | 240.30 | 242.80 | 242.80 | 952 |
| Mar 5, 2025 | 249.30 | 249.30 | 239.35 | 239.35 | 239.35 | 2,144 |
| Mar 4, 2025 | 258.80 | 260.85 | 255.85 | 255.85 | 255.85 | 305 |
| Mar 3, 2025 | 259.45 | 262.45 | 255.65 | 261.25 | 261.25 | 321 |
| Feb 28, 2025 | 0.77589595 Dividend | |||||
| Feb 28, 2025 | 251.85 | 256.85 | 249.45 | 254.65 | 254.65 | 1,602 |
| Feb 27, 2025 | 253.80 | 255.20 | 251.15 | 253.00 | 252.12 | 513 |
| Feb 26, 2025 | 258.95 | 258.95 | 249.95 | 249.95 | 249.08 | 1,483 |
| Feb 25, 2025 | 256.15 | 259.25 | 255.20 | 256.75 | 255.86 | 301 |
| Feb 24, 2025 | 253.95 | 260.20 | 250.80 | 260.00 | 259.10 | 472 |
| Feb 21, 2025 | 253.85 | 255.55 | 253.50 | 255.05 | 254.16 | 517 |
| Feb 20, 2025 | 252.00 | 254.00 | 250.85 | 250.85 | 249.98 | 394 |
| Feb 19, 2025 | 251.60 | 255.20 | 251.45 | 252.00 | 251.12 | 263 |
| Feb 18, 2025 | 260.50 | 262.60 | 254.70 | 256.20 | 255.31 | 578 |
| Feb 17, 2025 | 259.80 | 266.05 | 259.45 | 262.70 | 261.79 | 2,849 |
| Feb 14, 2025 | 254.95 | 256.55 | 252.55 | 255.20 | 254.31 | 551 |
| Feb 13, 2025 | 245.55 | 250.75 | 243.60 | 250.70 | 249.83 | 1,401 |
| Feb 12, 2025 | 250.05 | 250.05 | 247.35 | 249.00 | 248.13 | 643 |
| Feb 11, 2025 | 248.60 | 248.60 | 246.00 | 247.65 | 246.79 | 423 |
| Feb 10, 2025 | 240.80 | 240.80 | 240.80 | 240.80 | 239.96 | - |
| Feb 7, 2025 | 238.10 | 241.15 | 238.10 | 240.80 | 239.96 | 312 |
| Feb 6, 2025 | 233.40 | 237.65 | 233.40 | 237.65 | 236.82 | 71 |
| Feb 5, 2025 | 228.05 | 230.85 | 227.60 | 230.30 | 229.50 | 71 |
| Feb 4, 2025 | 230.35 | 231.45 | 228.35 | 231.45 | 230.64 | 842 |
| Feb 3, 2025 | 222.85 | 230.60 | 220.20 | 228.85 | 228.05 | 1,454 |
| Jan 31, 2025 | 226.00 | 226.30 | 224.10 | 224.65 | 223.87 | 202 |
| Jan 30, 2025 | 226.80 | 230.55 | 226.35 | 228.55 | 227.76 | 469 |
| Jan 29, 2025 | 214.00 | 231.50 | 213.65 | 230.95 | 230.15 | 1,877 |
| Jan 28, 2025 | 212.65 | 213.90 | 211.00 | 213.15 | 212.41 | 291 |
| Jan 27, 2025 | 207.30 | 212.05 | 206.50 | 210.95 | 210.22 | 474 |
| Jan 24, 2025 | 209.35 | 209.35 | 209.35 | 209.35 | 208.62 | - |
| Jan 23, 2025 | 210.30 | 210.30 | 208.95 | 209.35 | 208.62 | 234 |
| Jan 22, 2025 | 211.15 | 211.20 | 208.05 | 210.10 | 209.37 | 316 |
| Jan 21, 2025 | 212.00 | 212.00 | 212.00 | 212.00 | 211.26 | - |
| Jan 20, 2025 | 211.70 | 213.00 | 211.70 | 212.00 | 211.26 | 46 |
| Jan 17, 2025 | 209.40 | 212.15 | 209.40 | 212.15 | 211.41 | 3 |
| Jan 16, 2025 | 208.35 | 210.00 | 208.35 | 210.00 | 209.27 | 78 |
| Jan 15, 2025 | 208.10 | 210.70 | 207.30 | 210.40 | 209.67 | 107 |
| Jan 14, 2025 | 207.85 | 210.10 | 207.35 | 207.35 | 206.63 | 170 |
| Jan 13, 2025 | 206.05 | 210.80 | 205.40 | 210.55 | 209.82 | 703 |
| Jan 10, 2025 | 209.60 | 210.95 | 205.35 | 205.35 | 204.64 | 335 |
| Jan 9, 2025 | 209.95 | 213.10 | 207.90 | 210.25 | 209.52 | 241 |
| Jan 8, 2025 | 206.05 | 208.15 | 204.50 | 208.15 | 207.43 | 163 |
| Jan 7, 2025 | 203.60 | 206.75 | 203.20 | 206.60 | 205.88 | 252 |
| Jan 6, 2025 | 211.70 | 211.75 | 201.90 | 201.90 | 201.20 | 1,769 |
| Jan 3, 2025 | 214.50 | 214.85 | 213.80 | 214.60 | 213.85 | 94 |
| Jan 2, 2025 | 215.60 | 215.60 | 213.50 | 215.05 | 214.30 | 651 |
| Dec 30, 2024 | 214.00 | 214.00 | 211.00 | 212.50 | 211.76 | 135 |
| Dec 27, 2024 | 214.80 | 214.80 | 212.45 | 212.85 | 212.11 | 83 |
| Dec 23, 2024 | 210.75 | 213.70 | 210.20 | 212.40 | 211.66 | 571 |
| Dec 20, 2024 | 209.00 | 212.00 | 208.85 | 211.50 | 210.76 | 489 |
| Dec 19, 2024 | 213.40 | 213.85 | 210.95 | 211.75 | 211.01 | 507 |
| Dec 18, 2024 | 210.70 | 212.65 | 209.50 | 211.95 | 211.21 | 2,665 |
| Dec 17, 2024 | 220.05 | 220.05 | 214.10 | 214.10 | 213.36 | 608 |
| Dec 16, 2024 | 222.30 | 222.30 | 220.85 | 221.65 | 220.88 | 272 |
| Dec 13, 2024 | 220.95 | 221.85 | 219.15 | 221.15 | 220.38 | 727 |
| Dec 12, 2024 | 222.15 | 222.15 | 220.05 | 221.65 | 220.88 | 1,025 |
| Dec 11, 2024 | 222.85 | 225.35 | 221.70 | 224.95 | 224.17 | 260 |
| Dec 10, 2024 | 223.05 | 223.05 | 223.05 | 223.05 | 222.27 | - |
| Dec 9, 2024 | 229.90 | 230.90 | 222.45 | 223.05 | 222.27 | 712 |
| Dec 6, 2024 | 230.15 | 232.20 | 230.05 | 232.20 | 231.39 | 192 |
| Dec 5, 2024 | 230.50 | 231.70 | 228.95 | 231.70 | 230.89 | 1,434 |
| Dec 4, 2024 | 233.65 | 234.50 | 230.80 | 230.80 | 230.00 | 1,350 |
| Dec 3, 2024 | 233.60 | 234.10 | 232.10 | 233.75 | 232.94 | 1,127 |
| Dec 2, 2024 | 235.50 | 237.15 | 233.35 | 233.35 | 232.54 | 597 |
| Nov 29, 2024 | 234.30 | 235.15 | 232.60 | 233.60 | 232.79 | 441 |
| Nov 28, 2024 | 233.70 | 233.70 | 233.70 | 233.70 | 232.89 | - |
| Nov 27, 2024 | 0.77589595 Dividend | |||||
| Nov 27, 2024 | 233.35 | 233.70 | 232.00 | 233.70 | 232.89 | 323 |
| Nov 26, 2024 | 229.15 | 233.45 | 228.50 | 232.35 | 230.66 | 409 |
| Nov 25, 2024 | 229.30 | 229.30 | 229.30 | 229.30 | 227.64 | - |
| Nov 22, 2024 | 227.00 | 229.30 | 227.00 | 229.30 | 227.64 | 248 |
| Nov 21, 2024 | 224.90 | 225.95 | 223.70 | 225.70 | 224.06 | 134 |
| Nov 20, 2024 | 221.45 | 223.40 | 221.45 | 223.40 | 221.78 | 150 |
| Nov 19, 2024 | 224.10 | 226.80 | 221.35 | 222.70 | 221.08 | 396 |
| Nov 18, 2024 | 223.65 | 226.00 | 222.35 | 226.00 | 224.36 | 290 |
| Nov 15, 2024 | 225.25 | 226.45 | 223.70 | 223.70 | 222.08 | 933 |
| Nov 14, 2024 | 228.75 | 231.30 | 227.50 | 227.50 | 225.85 | 1,967 |
| Nov 13, 2024 | 225.10 | 226.95 | 224.35 | 226.60 | 224.96 | 1,156 |
| Nov 12, 2024 | 224.50 | 225.80 | 223.05 | 223.25 | 221.63 | 537 |
| Nov 11, 2024 | 221.85 | 224.00 | 220.30 | 223.80 | 222.18 | 1,348 |
| Nov 8, 2024 | 215.25 | 220.30 | 214.70 | 219.20 | 217.61 | 697 |
| Nov 7, 2024 | 216.40 | 219.90 | 213.50 | 213.95 | 212.40 | 1,119 |
| Nov 6, 2024 | 216.50 | 217.00 | 214.00 | 214.90 | 213.34 | 652 |
| Nov 5, 2024 | 206.25 | 207.25 | 206.20 | 207.15 | 205.65 | 213 |
| Nov 4, 2024 | 204.60 | 206.15 | 204.30 | 205.55 | 204.06 | 97 |
| Nov 1, 2024 | 206.45 | 206.70 | 204.50 | 206.45 | 204.95 | 1,020 |
| Oct 31, 2024 | 205.30 | 207.40 | 204.25 | 207.40 | 205.90 | 973 |
| Oct 30, 2024 | 209.35 | 209.35 | 205.60 | 205.60 | 204.11 | 98 |
| Oct 29, 2024 | 211.20 | 212.25 | 209.35 | 209.35 | 207.83 | 289 |
| Oct 28, 2024 | 210.85 | 210.85 | 209.75 | 210.80 | 209.27 | 588 |
| Oct 25, 2024 | 215.90 | 217.10 | 211.10 | 211.10 | 209.57 | 1,908 |
| Oct 24, 2024 | 207.70 | 213.55 | 205.00 | 213.05 | 211.50 | 69,738 |
| Oct 23, 2024 | 203.40 | 204.65 | 202.15 | 204.55 | 203.07 | 337 |
| Oct 22, 2024 | 205.40 | 206.25 | 203.00 | 203.40 | 201.92 | 598 |
| Oct 21, 2024 | 206.60 | 206.60 | 204.70 | 205.30 | 203.81 | 697 |
| Oct 18, 2024 | 205.25 | 206.10 | 202.55 | 205.45 | 203.96 | 1,520 |
| Oct 17, 2024 | 202.25 | 205.40 | 202.05 | 205.40 | 203.91 | 824 |
| Oct 16, 2024 | 201.35 | 201.55 | 198.70 | 201.55 | 200.09 | 101 |
| Oct 15, 2024 | 198.66 | 200.00 | 198.20 | 200.00 | 198.55 | 193 |
| Oct 14, 2024 | 194.64 | 197.60 | 194.64 | 197.14 | 195.71 | 440 |
| Oct 11, 2024 | 193.76 | 194.84 | 193.06 | 193.70 | 192.30 | 253 |
| Oct 10, 2024 | 194.82 | 195.50 | 193.84 | 194.46 | 193.05 | 463 |
| Oct 9, 2024 | 192.44 | 193.86 | 192.28 | 193.86 | 192.45 | 210 |
| Oct 8, 2024 | 190.08 | 192.38 | 189.44 | 192.38 | 190.98 | 185 |
| Oct 7, 2024 | 189.58 | 191.32 | 189.34 | 190.54 | 189.16 | 254 |
| Oct 4, 2024 | 189.62 | 189.66 | 188.00 | 188.98 | 187.61 | 447 |
| Oct 3, 2024 | 188.42 | 189.66 | 187.98 | 189.66 | 188.28 | 370 |
| Oct 2, 2024 | 186.64 | 188.08 | 184.44 | 187.66 | 186.30 | 257 |
| Oct 1, 2024 | 185.76 | 186.74 | 184.20 | 184.20 | 182.86 | 144 |
| Sep 30, 2024 | 183.26 | 185.06 | 183.00 | 185.06 | 183.72 | 963 |
| Sep 27, 2024 | 182.90 | 183.70 | 182.00 | 182.82 | 181.49 | 356 |
| Sep 26, 2024 | 182.88 | 183.34 | 181.10 | 181.78 | 180.46 | 978 |
| Sep 25, 2024 | 180.12 | 182.00 | 179.92 | 182.00 | 180.68 | 301 |
| Sep 24, 2024 | 181.68 | 182.54 | 181.00 | 181.84 | 180.52 | 229 |
| Sep 23, 2024 | 179.44 | 180.98 | 179.30 | 180.98 | 179.67 | 17 |
| Sep 20, 2024 | 178.80 | 178.90 | 177.38 | 177.64 | 176.35 | 741 |
| Sep 19, 2024 | 178.70 | 178.70 | 177.00 | 178.54 | 177.25 | 1,017 |
| Sep 18, 2024 | 182.68 | 182.68 | 181.14 | 181.14 | 179.83 | 8 |
| Sep 17, 2024 | 185.84 | 185.84 | 183.68 | 184.18 | 182.84 | 176 |
| Sep 16, 2024 | 182.94 | 184.34 | 182.10 | 184.24 | 182.90 | 250 |
| Sep 13, 2024 | 183.24 | 183.30 | 181.50 | 182.98 | 181.65 | 79 |
| Sep 12, 2024 | 178.02 | 181.86 | 178.02 | 181.86 | 180.54 | 106 |
| Sep 11, 2024 | 177.60 | 178.60 | 177.12 | 178.02 | 176.73 | 394 |
| Sep 10, 2024 | 176.62 | 178.48 | 176.62 | 178.48 | 177.19 | 434 |
| Sep 9, 2024 | 174.98 | 176.72 | 174.08 | 176.72 | 175.44 | 298 |
| Sep 6, 2024 | 177.86 | 177.98 | 175.56 | 175.56 | 174.29 | 143 |
| Sep 5, 2024 | 182.24 | 182.24 | 182.24 | 182.24 | 180.92 | - |
| Sep 4, 2024 | 180.80 | 182.56 | 179.38 | 182.24 | 180.92 | 334 |
| Sep 3, 2024 | 179.90 | 181.88 | 179.12 | 181.50 | 180.18 | 302 |
| Sep 2, 2024 | 181.02 | 181.36 | 179.90 | 179.90 | 178.60 | 37 |
| Aug 30, 2024 | 0.573105 Dividend | |||||
| Aug 30, 2024 | 180.30 | 180.32 | 178.56 | 178.86 | 177.56 | 201 |
| Aug 29, 2024 | 181.70 | 183.20 | 181.24 | 181.24 | 179.28 | 230 |
| Aug 28, 2024 | 183.46 | 184.50 | 182.10 | 182.10 | 180.13 | 14 |
| Aug 27, 2024 | 180.50 | 181.24 | 179.40 | 181.24 | 179.28 | 155 |
| Aug 26, 2024 | 176.08 | 179.50 | 176.08 | 178.42 | 176.49 | 225 |
| Aug 23, 2024 | 178.68 | 178.68 | 175.88 | 176.32 | 174.41 | 222 |
| Aug 22, 2024 | 175.40 | 176.96 | 175.40 | 176.38 | 174.47 | 136 |
| Aug 21, 2024 | 176.84 | 176.84 | 176.00 | 176.12 | 174.22 | 59 |
| Aug 20, 2024 | 177.60 | 177.60 | 177.60 | 177.60 | 175.68 | - |
| Aug 19, 2024 | 177.60 | 179.14 | 177.58 | 178.64 | 176.71 | 163 |
| Aug 16, 2024 | 176.70 | 177.50 | 176.22 | 177.50 | 175.58 | 441 |
| Aug 15, 2024 | 177.00 | 179.70 | 176.08 | 176.50 | 174.59 | 588 |
| Aug 14, 2024 | 177.38 | 178.68 | 176.40 | 178.68 | 176.75 | 65 |
| Aug 13, 2024 | 177.98 | 179.82 | 177.86 | 178.60 | 176.67 | 98 |
| Aug 12, 2024 | 177.82 | 179.22 | 177.58 | 177.80 | 175.88 | 615 |
| Aug 9, 2024 | 175.94 | 178.08 | 175.94 | 177.22 | 175.30 | 40 |
| Aug 8, 2024 | 176.08 | 177.56 | 175.08 | 176.46 | 174.55 | 406 |
| Aug 7, 2024 | 172.08 | 176.58 | 172.08 | 176.32 | 174.41 | 103 |
| Aug 6, 2024 | 171.50 | 174.90 | 171.50 | 174.34 | 172.45 | 121 |
| Aug 5, 2024 | 168.04 | 172.26 | 166.10 | 169.92 | 168.08 | 2,128 |
| Aug 2, 2024 | 173.02 | 175.44 | 171.90 | 175.44 | 173.54 | 566 |
| Aug 1, 2024 | 169.18 | 169.44 | 167.34 | 167.34 | 165.53 | 145 |
| Jul 31, 2024 | 161.64 | 167.28 | 161.64 | 167.28 | 165.47 | 494 |
| Jul 30, 2024 | 164.28 | 164.74 | 162.14 | 162.14 | 160.39 | 474 |
| Jul 29, 2024 | 162.20 | 163.50 | 161.56 | 162.42 | 160.66 | 200 |
| Jul 26, 2024 | 161.28 | 163.34 | 161.12 | 161.82 | 160.07 | 284 |
| Jul 25, 2024 | 162.94 | 164.96 | 162.86 | 162.86 | 161.10 | 81 |
| Jul 24, 2024 | 162.68 | 163.58 | 160.90 | 161.00 | 159.26 | 30 |
| Jul 23, 2024 | 163.22 | 163.32 | 162.82 | 162.94 | 161.18 | 86 |
| Jul 22, 2024 | 167.50 | 167.58 | 164.50 | 164.96 | 163.18 | 227 |
| Jul 19, 2024 | 165.24 | 167.72 | 165.24 | 167.66 | 165.85 | 149 |
| Jul 18, 2024 | 168.76 | 169.16 | 166.54 | 168.26 | 166.44 | 471 |
| Jul 17, 2024 | 166.56 | 167.92 | 166.36 | 167.48 | 165.67 | 406 |
| Jul 16, 2024 | 166.48 | 167.84 | 166.46 | 167.52 | 165.71 | 132 |
| Jul 15, 2024 | 165.38 | 166.22 | 165.26 | 166.22 | 164.42 | 40 |
| Jul 12, 2024 | 164.54 | 165.32 | 164.36 | 165.32 | 163.53 | 136 |
| Jul 11, 2024 | 166.32 | 166.32 | 164.80 | 166.06 | 164.26 | 199 |
| Jul 10, 2024 | 165.18 | 166.84 | 164.82 | 166.08 | 164.28 | 571 |
| Jul 9, 2024 | 165.82 | 166.08 | 165.24 | 166.08 | 164.28 | 63 |
| Jul 8, 2024 | 165.74 | 165.74 | 164.10 | 164.90 | 163.12 | 356 |
| Jul 5, 2024 | 164.62 | 165.84 | 164.62 | 164.96 | 163.18 | 1,098 |
| Jul 4, 2024 | 163.86 | 164.00 | 163.86 | 164.00 | 162.23 | 80 |
| Jul 3, 2024 | 166.34 | 166.34 | 165.22 | 165.22 | 163.43 | 138 |
| Jul 2, 2024 | 166.38 | 167.40 | 165.34 | 166.32 | 164.52 | 544 |
| Jul 1, 2024 | 164.34 | 165.50 | 164.02 | 165.50 | 163.71 | 847 |
| Jun 28, 2024 | 167.04 | 167.10 | 166.06 | 166.06 | 164.26 | 129 |
| Jun 27, 2024 | 164.52 | 164.92 | 164.00 | 164.68 | 162.90 | 257 |
| Jun 26, 2024 | 166.80 | 167.00 | 163.94 | 164.22 | 162.44 | 352 |
| Jun 25, 2024 | 164.06 | 166.24 | 164.06 | 166.24 | 164.44 | 879 |
| Jun 24, 2024 | 165.36 | 166.10 | 164.60 | 166.10 | 164.30 | 28 |
| Jun 21, 2024 | 164.88 | 166.66 | 163.86 | 164.34 | 162.56 | 1,146 |
| Jun 20, 2024 | 165.84 | 165.84 | 165.58 | 165.58 | 163.79 | 11 |
| Jun 19, 2024 | 166.34 | 166.34 | 165.86 | 165.86 | 164.07 | 1 |
| Jun 18, 2024 | 165.02 | 166.28 | 163.56 | 164.82 | 163.04 | 528 |
| Jun 17, 2024 | 165.02 | 165.02 | 163.40 | 164.94 | 163.16 | 133 |
| Jun 14, 2024 | 163.64 | 164.06 | 163.04 | 164.06 | 162.29 | 319 |
| Jun 13, 2024 | 160.58 | 163.04 | 158.94 | 162.76 | 161.00 | 857 |
| Jun 12, 2024 | 165.30 | 165.94 | 158.82 | 159.28 | 157.56 | 401 |
| Jun 11, 2024 | 168.46 | 168.46 | 167.28 | 167.28 | 165.47 | 101 |
| Jun 10, 2024 | 167.04 | 167.80 | 167.04 | 167.18 | 165.37 | 293 |
| Jun 7, 2024 | 165.76 | 167.04 | 165.02 | 167.04 | 165.23 | 483 |
| Jun 6, 2024 | 165.78 | 167.06 | 164.80 | 165.22 | 163.43 | 719 |
| Jun 5, 2024 | 163.92 | 166.22 | 163.76 | 166.22 | 164.42 | 1,389 |
| Jun 4, 2024 | 159.12 | 161.70 | 159.12 | 161.48 | 159.73 | 154 |
| Jun 3, 2024 | 161.52 | 163.76 | 161.00 | 162.24 | 160.49 | 364 |
| May 31, 2024 | 0.573105 Dividend | |||||
| May 31, 2024 | 157.62 | 157.80 | 156.88 | 157.74 | 156.03 | 396 |
| May 30, 2024 | 156.02 | 157.44 | 155.34 | 157.28 | 154.94 | 1,136 |
| May 29, 2024 | 155.00 | 155.52 | 155.00 | 155.52 | 153.20 | 18 |
| May 28, 2024 | 152.80 | 154.72 | 152.00 | 153.72 | 151.43 | 116 |
| May 27, 2024 | 153.62 | 154.00 | 153.62 | 153.76 | 151.47 | 33 |
| May 24, 2024 | 152.32 | 152.36 | 152.32 | 152.36 | 150.09 | 9 |
| May 23, 2024 | 153.30 | 153.50 | 151.28 | 152.42 | 150.15 | 447 |
| May 22, 2024 | 151.62 | 153.02 | 151.00 | 153.02 | 150.74 | 309 |
| May 21, 2024 | 151.06 | 151.42 | 150.24 | 150.96 | 148.71 | - |
| May 20, 2024 | 150.70 | 151.04 | 150.70 | 151.04 | 148.79 | 30 |
| May 17, 2024 | 150.86 | 151.22 | 150.64 | 150.64 | 148.40 | 136 |
| May 16, 2024 | 149.64 | 150.14 | 149.64 | 150.14 | 147.90 | 20 |
| May 15, 2024 | 150.64 | 150.64 | 149.68 | 150.24 | 148.00 | 31 |
| May 14, 2024 | 151.44 | 151.76 | 150.88 | 150.88 | 148.63 | 291 |
| May 13, 2024 | 151.06 | 151.06 | 151.06 | 151.06 | 148.81 | - |
| May 10, 2024 | 152.96 | 154.02 | 152.12 | 152.28 | 150.01 | 476 |
| May 9, 2024 | 152.02 | 152.02 | 151.70 | 151.70 | 149.44 | 58 |
| May 8, 2024 | 151.20 | 152.54 | 151.20 | 152.54 | 150.27 | 303 |
| May 7, 2024 | 151.14 | 151.42 | 150.30 | 150.44 | 148.20 | 480 |
| May 6, 2024 | 153.46 | 153.66 | 150.78 | 150.78 | 148.53 | 210 |
| May 3, 2024 | 154.28 | 154.28 | 152.52 | 152.92 | 150.64 | 236 |
| May 2, 2024 | 155.28 | 155.80 | 154.02 | 154.02 | 151.72 | 371 |
| Apr 30, 2024 | 153.50 | 154.18 | 152.12 | 152.40 | 150.13 | 396 |
| Apr 29, 2024 | 153.42 | 153.42 | 153.42 | 153.42 | 151.13 | - |
| Apr 26, 2024 | 153.26 | 153.28 | 151.82 | 151.82 | 149.56 | 172 |
| Apr 25, 2024 | 154.52 | 154.52 | 152.34 | 152.34 | 150.07 | 166 |
| Apr 24, 2024 | 152.30 | 152.86 | 151.20 | 152.86 | 150.58 | 86 |
| Apr 23, 2024 | 152.88 | 152.88 | 152.84 | 152.84 | 150.56 | 1 |
Related Tickers
TA1.DE Telekom Austria AG
8.70
-0.46%
81D.DE beaconsmind AG
6.80
+1.49%
TGT.DE 11880 Solutions AG
0.6750
-2.88%
E4C.DE ecotel communication ag
12.40
-0.80%
C1V.DE mVISE AG
0.5650
+2.73%
FTE.DE Orange S.A.
12.60
-0.67%
SOBA.DU AT&T Inc
23.87
+1.83%
TNE5.DE Telefónica, S.A.
4.3580
-0.07%
LSX.DE LS telcom AG
4.4000
+1.38%
CTP2.DE Comcast Corporation
30.54
+2.57%