Frankfurt - Delayed Quote EUR

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

198.46
+0.46
+(0.23%)
At close: June 13 at 5:27:17 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jun 13, 2025195.70198.94195.70198.46198.4661
Jun 12, 2025199.16200.90196.86198.00198.00336
Jun 11, 2025206.20206.20200.70201.30201.30569
Jun 10, 2025207.70209.15206.15206.15206.15390
Jun 9, 2025214.25214.25214.25214.25214.25-
Jun 6, 2025213.60215.20213.60215.20215.205
Jun 5, 2025211.05214.10210.85214.10214.10257
Jun 4, 2025213.55213.55213.20213.20213.2015
Jun 3, 2025211.45213.65211.45213.65213.655
Jun 2, 2025213.25213.25211.00211.00211.0019
May 30, 2025 0.76155204 Dividend
May 30, 2025209.75214.15209.75214.15214.1594
May 29, 2025217.00217.00208.30208.30207.42159
May 28, 2025214.05214.05214.05214.05213.15-
May 27, 2025213.55216.45213.55216.45215.5459
May 26, 2025212.00213.05212.00213.05212.1550
May 23, 2025211.60211.60211.05211.05210.1640
May 22, 2025211.60213.50211.60213.50212.6046
May 21, 2025211.35214.00211.05214.00213.10378
May 20, 2025215.60217.85212.35212.35211.45188
May 19, 2025216.90216.90216.90216.90215.983
May 16, 2025213.10216.65213.10216.65215.73295
May 15, 2025208.90208.90208.90208.90208.02-
May 14, 2025211.25212.15207.45207.45206.57939
May 13, 2025214.95215.00214.95215.00214.0910
May 12, 2025219.90221.55219.90221.55220.6183
May 9, 2025219.40221.35217.35217.95217.03134
May 8, 2025222.00222.00222.00222.00221.06-
May 7, 2025222.80223.10222.05223.10222.16345
May 6, 2025217.95222.15217.25222.15221.218
May 5, 2025219.80219.80218.60218.60217.68280
May 2, 2025220.10220.10217.40218.75217.83443
Apr 30, 2025212.80217.15212.80217.15216.23197
Apr 29, 2025207.00210.20207.00210.20209.31475
Apr 28, 2025203.15207.25203.10207.25206.37595
Apr 25, 2025218.75218.80203.75204.50203.64653
Apr 24, 2025227.30230.10226.95226.95225.99687
Apr 23, 2025227.85229.20227.55227.90226.94267
Apr 22, 2025222.85224.50219.15224.50223.55275
Apr 17, 2025228.65232.05227.80232.00231.02740
Apr 16, 2025231.50236.45230.25230.25229.28158
Apr 15, 2025230.15237.30230.15237.30236.30532
Apr 14, 2025229.45232.25229.45232.25231.27160
Apr 11, 2025229.85229.85222.95226.70225.7443
Apr 10, 2025230.60230.60228.00228.00227.0480
Apr 9, 2025219.70219.75216.30217.20216.28640
Apr 8, 2025225.20232.40225.20231.55230.57433
Apr 7, 2025216.75226.35213.80226.35225.391,663
Apr 4, 2025240.30245.80230.00230.35229.38713
Apr 3, 2025238.00244.25235.70244.25243.22350
Apr 2, 2025247.55249.50247.55249.50248.4545
Apr 1, 2025245.20245.55243.55243.55242.5225
Mar 31, 2025244.65247.30242.35245.50244.46186
Mar 28, 2025249.70250.50244.55244.55243.52158
Mar 27, 2025242.65248.45242.65248.00246.9570
Mar 26, 2025241.00244.85241.00244.85243.8299
Mar 25, 2025238.65240.90238.30239.50238.49205
Mar 24, 2025235.85240.20235.85240.20239.196
Mar 21, 2025236.25236.25235.00235.00234.0111
Mar 20, 2025237.30237.30237.30237.30236.30-
Mar 19, 2025237.80238.40237.80238.40237.39140
Mar 18, 2025236.85239.35236.85239.35238.3423
Mar 17, 2025232.80237.40232.10237.40236.40222
Mar 14, 2025238.70238.70235.00235.00234.01271
Mar 13, 2025233.50241.60231.55241.60240.58174
Mar 12, 2025234.70234.85231.60231.60230.62288
Mar 11, 2025244.65244.65233.75235.60234.60671
Mar 10, 2025243.05250.35243.05247.85246.80311
Mar 7, 2025241.90242.70240.65242.70241.67142
Mar 6, 2025242.05242.50240.30240.80239.78909
Mar 5, 2025248.55248.55241.15244.70243.6725
Mar 4, 2025259.40260.35259.10259.10258.01353
Mar 3, 2025258.30260.45257.45257.45256.3664
Feb 28, 2025 0.76155204 Dividend
Feb 28, 2025255.25255.25251.45254.65253.57182
Feb 27, 2025251.05254.70251.05254.70252.7573
Feb 26, 2025257.10259.40250.30250.30248.38140
Feb 25, 2025254.90259.65254.90255.90253.94320
Feb 24, 2025251.80260.00251.80257.65255.68280
Feb 21, 2025251.85256.15251.85255.80253.8497
Feb 20, 2025251.10253.05251.10253.05251.11152
Feb 19, 2025250.75253.35250.75250.90248.9853
Feb 18, 2025261.40261.40253.00253.50251.56256
Feb 17, 2025257.25264.95257.25261.80259.79124
Feb 14, 2025252.45258.20252.45258.20256.22303
Feb 13, 2025244.45250.20244.45250.20248.28100
Feb 12, 2025248.50250.50248.50249.65247.7436
Feb 11, 2025246.75249.50246.65248.50246.60404
Feb 10, 2025251.05251.05245.75245.75243.87437
Feb 7, 2025237.00242.30236.80242.30240.44473
Feb 6, 2025232.55238.60232.55238.60236.77579
Feb 5, 2025226.80226.80226.80226.80225.06-
Feb 4, 2025229.85231.30228.25229.30227.54515
Feb 3, 2025224.25230.10220.55230.10228.34398
Jan 31, 2025224.80226.85224.80226.85225.1120
Jan 30, 2025225.15229.25224.70224.70222.98165
Jan 29, 2025211.10231.85211.10228.30226.55458
Jan 28, 2025211.05214.05211.05214.05212.41373
Jan 27, 2025208.40210.00205.65210.00208.39157
Jan 24, 2025205.55208.00204.90207.00205.41725
Jan 23, 2025208.60210.30208.60209.45207.84177
Jan 22, 2025210.25210.25210.00210.00208.396
Jan 21, 2025210.30211.95210.30211.95210.33195
Jan 20, 2025211.45212.00209.95212.00210.38554
Jan 17, 2025208.85212.65208.85212.45210.82120
Jan 16, 2025207.35208.90207.35208.90207.3076
Jan 15, 2025207.10208.95207.10208.95207.3560
Jan 14, 2025207.60209.30207.60207.75206.1660
Jan 13, 2025205.45208.75205.45208.65207.05198
Jan 10, 2025210.20211.15208.80208.80207.20339
Jan 9, 2025208.05210.75208.05210.75209.13292
Jan 8, 2025205.10206.90205.10206.90205.31124
Jan 7, 2025202.90204.95202.70204.90203.33386
Jan 6, 2025211.30211.30203.00203.05201.49208
Jan 3, 2025212.85214.75212.85214.75213.1024
Jan 2, 2025212.55212.55212.55212.55210.9230
Dec 30, 2024212.65214.85212.65214.85213.202
Dec 27, 2024213.55215.40213.55213.60211.96419
Dec 23, 2024212.00213.90211.00213.90212.26503
Dec 20, 2024209.00212.50208.00211.00209.38120
Dec 19, 2024211.60212.75211.00211.00209.38307
Dec 18, 2024209.15211.85209.15211.75210.13937
Dec 17, 2024217.25219.85208.85208.85207.251,387
Dec 16, 2024219.65222.30218.00218.00216.33273
Dec 13, 2024222.05222.35222.05222.35220.6513
Dec 12, 2024221.70221.85219.60219.70218.02101
Dec 11, 2024220.90223.50220.90222.70220.99103
Dec 10, 2024215.50221.00215.50221.00219.3158
Dec 9, 2024232.20232.20217.90218.70217.02646
Dec 6, 2024229.65232.65229.65231.35229.58545
Dec 5, 2024229.85231.85228.90231.75229.9710
Dec 4, 2024231.80232.50229.65230.55228.78159
Dec 3, 2024234.50234.50232.80232.80231.0228
Dec 2, 2024233.20236.80233.20235.00233.20251
Nov 29, 2024235.55235.85232.10232.10230.32110
Nov 28, 2024232.45235.65232.45235.50233.69652
Nov 27, 2024 0.76155204 Dividend
Nov 27, 2024232.60234.65231.70234.20232.40194
Nov 26, 2024228.00233.15228.00233.00230.34170
Nov 25, 2024228.75229.55228.10228.10225.5091
Nov 22, 2024224.90230.40224.90230.40227.7777
Nov 21, 2024222.10226.50222.10226.50223.91170
Nov 20, 2024220.00223.90220.00223.90221.34273
Nov 19, 2024222.85224.95220.10220.10217.59461
Nov 18, 2024225.25225.25221.85223.95221.39207
Nov 15, 2024223.70225.35223.10224.00221.44276
Nov 14, 2024227.20231.90227.20230.50227.87218
Nov 13, 2024223.85227.90223.85227.90225.30256
Nov 12, 2024222.95226.30222.70225.55222.98562
Nov 11, 2024221.00222.70220.40220.55218.03270
Nov 8, 2024213.85219.60213.85219.60217.0950
Nov 7, 2024215.15219.45213.60214.50212.05336
Nov 6, 2024214.05217.35214.05214.75212.30730
Nov 5, 2024205.25208.10205.10207.85205.48277
Nov 4, 2024206.15206.15204.05205.05202.71154
Nov 1, 2024204.45206.90204.45206.90204.54165
Oct 31, 2024203.65207.30203.65207.30204.9312
Oct 30, 2024208.15209.70208.15209.70207.3130
Oct 29, 2024209.85212.05209.50210.00207.60209
Oct 28, 2024211.10211.10208.90211.00208.59211
Oct 25, 2024214.85216.95208.65209.75207.36286
Oct 24, 2024205.55215.10204.95215.10212.65464
Oct 23, 2024201.70204.55201.70204.55202.225
Oct 22, 2024204.70206.15202.95202.95200.63173
Oct 21, 2024206.25206.70205.95205.95203.60233
Oct 18, 2024203.80205.95203.25205.65203.30252
Oct 17, 2024201.45205.40201.45205.40203.06185
Oct 16, 2024200.30202.50200.25202.50200.19169
Oct 15, 2024197.34200.35197.06200.35198.06204
Oct 14, 2024194.04197.40194.04197.40195.15308
Oct 11, 2024192.50195.08192.50194.74192.52237
Oct 10, 2024192.92196.12192.92193.80191.59118
Oct 9, 2024191.36193.74191.36193.74191.5334
Oct 8, 2024190.48192.78188.88192.78190.58177
Oct 7, 2024188.88190.92188.62190.92188.74395
Oct 4, 2024187.72189.46187.72188.58186.43130
Oct 3, 2024187.60187.60187.60187.60185.46-
Oct 2, 2024185.26187.52184.96187.52185.38240
Oct 1, 2024184.38185.16184.38184.74182.6373
Sep 30, 2024185.12185.12184.42184.42182.3234
Sep 27, 2024181.22183.28181.22183.28181.1927
Sep 26, 2024182.10182.10182.08182.08180.0056
Sep 25, 2024178.92178.92178.92178.92176.88-
Sep 24, 2024181.34182.98181.10182.98180.89159
Sep 23, 2024178.04181.32178.04181.32179.25362
Sep 20, 2024178.50180.50177.86177.86175.83299
Sep 19, 2024179.92179.92177.20178.30176.271,392
Sep 18, 2024181.54182.88176.90176.90174.8866
Sep 17, 2024184.16186.00184.16185.90183.78157
Sep 16, 2024183.62184.90181.68184.90182.79140
Sep 13, 2024181.98181.98181.30181.90179.82102
Sep 12, 2024179.66181.18179.66181.18179.1130
Sep 11, 2024176.70178.12176.70178.12176.0945
Sep 10, 2024175.96175.96175.96175.96173.95-
Sep 9, 2024173.88177.16173.88177.16175.14305
Sep 6, 2024176.44177.98174.96175.64173.6489
Sep 5, 2024178.56178.56178.56178.56176.52-
Sep 4, 2024180.02180.28180.02180.28178.2240
Sep 3, 2024178.76178.88178.76178.88176.8435
Sep 2, 2024178.80180.22178.80180.22178.1645
Aug 30, 2024 0.56251 Dividend
Aug 30, 2024179.96181.72179.00179.00176.96129
Aug 29, 2024179.84180.60179.84180.60177.904
Aug 28, 2024183.94183.94182.32182.32179.59225
Aug 27, 2024178.70180.80178.70180.80178.09100
Aug 26, 2024176.80178.56176.80178.56175.8935
Aug 23, 2024176.02176.02176.02176.02173.38-
Aug 22, 2024175.00175.00175.00175.00172.38-
Aug 21, 2024175.78177.42175.78176.14173.50180
Aug 20, 2024177.62177.62177.52177.52174.8610
Aug 19, 2024178.66178.66178.00178.66175.99307
Aug 16, 2024176.56176.56176.56176.56173.92-
Aug 15, 2024177.82177.82176.50177.00174.35129
Aug 14, 2024176.94178.90176.60178.90176.22173
Aug 13, 2024177.58179.60177.58177.90175.2441
Aug 12, 2024177.10178.90177.10178.90176.22138
Aug 9, 2024176.46178.38176.46178.38175.7125
Aug 8, 2024173.48176.30173.48176.30173.6627
Aug 7, 2024173.82176.80173.82176.80174.15173
Aug 6, 2024171.16171.16171.16171.16168.60-
Aug 5, 2024169.58174.76166.44169.24166.711,595
Aug 2, 2024170.70175.80170.70175.68173.05302
Aug 1, 2024168.16172.08168.16172.08169.5035
Jul 31, 2024162.98167.38162.98167.38164.87494
Jul 30, 2024162.76163.22162.76163.22160.7840
Jul 29, 2024161.30162.50161.30162.50160.07100
Jul 26, 2024160.86160.86160.26160.26157.86110
Jul 25, 2024162.46163.30162.46163.30160.866
Jul 24, 2024161.50163.62161.50163.62161.1737
Jul 23, 2024162.04162.16162.04162.16159.731
Jul 22, 2024166.66166.66162.86162.86160.4236
Jul 19, 2024166.78166.78166.78166.78164.28-
Jul 18, 2024167.26169.92167.26168.56166.04165
Jul 17, 2024166.86168.14166.86168.14165.62185
Jul 16, 2024166.32167.62166.06167.62165.1145
Jul 15, 2024164.28167.30164.28167.30164.8050
Jul 12, 2024163.78165.30163.78165.30162.8320
Jul 11, 2024165.80167.00165.80167.00164.5060
Jul 10, 2024164.76166.28164.76166.16163.67440
Jul 9, 2024164.90165.62164.90165.40162.92172
Jul 8, 2024164.74164.74164.64164.64162.1810
Jul 5, 2024164.24166.56164.24166.56164.0750
Jul 4, 2024164.64164.64164.64164.64162.18-
Jul 3, 2024166.74167.50163.14163.14160.70206
Jul 2, 2024166.00166.10166.00166.10163.6120
Jul 1, 2024165.02165.20165.02165.06162.59239
Jun 28, 2024165.36166.74165.36166.74164.243
Jun 27, 2024163.94165.16163.94165.16162.69100
Jun 26, 2024165.28165.48165.28165.48163.0080
Jun 25, 2024165.02165.02165.02165.02162.55-
Jun 24, 2024164.44165.82164.44165.06162.59254
Jun 21, 2024163.96163.96163.96163.96161.516
Jun 20, 2024164.92165.96164.92165.96163.48150
Jun 19, 2024164.72166.20164.68166.20163.7150
Jun 18, 2024164.70164.70164.22164.22161.76200
Jun 17, 2024163.72165.14163.72165.14162.6777
Jun 14, 2024162.50162.50162.50162.50160.07-
Jun 13, 2024160.24162.90160.24162.90160.46158