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

Frankfurt - Delayed Quote EUR

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

Compare
232.00
+1.75
+(0.76%)
As of 5:24:18 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 2025228.65232.05227.80232.00232.00740
Apr 16, 2025231.50236.45230.25230.25230.25158
Apr 15, 2025230.15237.30230.15237.30237.30532
Apr 14, 2025229.45232.25229.45232.25232.25160
Apr 11, 2025229.85229.85222.95226.70226.7043
Apr 10, 2025230.60230.60228.00228.00228.0080
Apr 9, 2025219.70219.75216.30217.20217.20640
Apr 8, 2025225.20232.40225.20231.55231.55433
Apr 7, 2025216.75226.35213.80226.35226.351,663
Apr 4, 2025240.30245.80230.00230.35230.35713
Apr 3, 2025238.00244.25235.70244.25244.25350
Apr 2, 2025247.55249.50247.55249.50249.5045
Apr 1, 2025245.20245.55243.55243.55243.5525
Mar 31, 2025244.65247.30242.35245.50245.50186
Mar 28, 2025249.70250.50244.55244.55244.55158
Mar 27, 2025242.65248.45242.65248.00248.0070
Mar 26, 2025241.00244.85241.00244.85244.8599
Mar 25, 2025238.65240.90238.30239.50239.50205
Mar 24, 2025235.85240.20235.85240.20240.206
Mar 21, 2025236.25236.25235.00235.00235.0011
Mar 20, 2025237.30237.30237.30237.30237.30-
Mar 19, 2025237.80238.40237.80238.40238.40140
Mar 18, 2025236.85239.35236.85239.35239.3523
Mar 17, 2025232.80237.40232.10237.40237.40222
Mar 14, 2025238.70238.70235.00235.00235.00271
Mar 13, 2025233.50241.60231.55241.60241.60174
Mar 12, 2025234.70234.85231.60231.60231.60288
Mar 11, 2025244.65244.65233.75235.60235.60671
Mar 10, 2025243.05250.35243.05247.85247.85311
Mar 7, 2025241.90242.70240.65242.70242.70142
Mar 6, 2025242.05242.50240.30240.80240.80909
Mar 5, 2025248.55248.55241.15244.70244.7025
Mar 4, 2025259.40260.35259.10259.10259.10353
Mar 3, 2025258.30260.45257.45257.45257.4564
Feb 28, 2025 0.77 Dividend
Feb 28, 2025255.25255.25251.45254.65254.65182
Feb 27, 2025251.05254.70251.05254.70253.8273
Feb 26, 2025257.10259.40250.30250.30249.44140
Feb 25, 2025254.90259.65254.90255.90255.02320
Feb 24, 2025251.80260.00251.80257.65256.76280
Feb 21, 2025251.85256.15251.85255.80254.9297
Feb 20, 2025251.10253.05251.10253.05252.18152
Feb 19, 2025250.75253.35250.75250.90250.0353
Feb 18, 2025261.40261.40253.00253.50252.62256
Feb 17, 2025257.25264.95257.25261.80260.90124
Feb 14, 2025252.45258.20252.45258.20257.31303
Feb 13, 2025244.45250.20244.45250.20249.34100
Feb 12, 2025248.50250.50248.50249.65248.7936
Feb 11, 2025246.75249.50246.65248.50247.64404
Feb 10, 2025251.05251.05245.75245.75244.90437
Feb 7, 2025237.00242.30236.80242.30241.46473
Feb 6, 2025232.55238.60232.55238.60237.78579
Feb 5, 2025226.80226.80226.80226.80226.02-
Feb 4, 2025229.85231.30228.25229.30228.51515
Feb 3, 2025224.25230.10220.55230.10229.31398
Jan 31, 2025224.80226.85224.80226.85226.0720
Jan 30, 2025225.15229.25224.70224.70223.92165
Jan 29, 2025211.10231.85211.10228.30227.51458
Jan 28, 2025211.05214.05211.05214.05213.31373
Jan 27, 2025208.40210.00205.65210.00209.27157
Jan 24, 2025205.55208.00204.90207.00206.28725
Jan 23, 2025208.60210.30208.60209.45208.73177
Jan 22, 2025210.25210.25210.00210.00209.276
Jan 21, 2025210.30211.95210.30211.95211.22195
Jan 20, 2025211.45212.00209.95212.00211.27554
Jan 17, 2025208.85212.65208.85212.45211.72120
Jan 16, 2025207.35208.90207.35208.90208.1876
Jan 15, 2025207.10208.95207.10208.95208.2360
Jan 14, 2025207.60209.30207.60207.75207.0360
Jan 13, 2025205.45208.75205.45208.65207.93198
Jan 10, 2025210.20211.15208.80208.80208.08339
Jan 9, 2025208.05210.75208.05210.75210.02292
Jan 8, 2025205.10206.90205.10206.90206.19124
Jan 7, 2025202.90204.95202.70204.90204.19386
Jan 6, 2025211.30211.30203.00203.05202.35208
Jan 3, 2025212.85214.75212.85214.75214.0124
Jan 2, 2025212.55212.55212.55212.55211.8230
Dec 30, 2024212.65214.85212.65214.85214.112
Dec 27, 2024213.55215.40213.55213.60212.86419
Dec 23, 2024212.00213.90211.00213.90213.16503
Dec 20, 2024209.00212.50208.00211.00210.27120
Dec 19, 2024211.60212.75211.00211.00210.27307
Dec 18, 2024209.15211.85209.15211.75211.02937
Dec 17, 2024217.25219.85208.85208.85208.131,387
Dec 16, 2024219.65222.30218.00218.00217.25273
Dec 13, 2024222.05222.35222.05222.35221.5813
Dec 12, 2024221.70221.85219.60219.70218.94101
Dec 11, 2024220.90223.50220.90222.70221.93103
Dec 10, 2024215.50221.00215.50221.00220.2458
Dec 9, 2024232.20232.20217.90218.70217.94646
Dec 6, 2024229.65232.65229.65231.35230.55545
Dec 5, 2024229.85231.85228.90231.75230.9510
Dec 4, 2024231.80232.50229.65230.55229.75159
Dec 3, 2024234.50234.50232.80232.80232.0028
Dec 2, 2024233.20236.80233.20235.00234.19251
Nov 29, 2024235.55235.85232.10232.10231.30110
Nov 28, 2024232.45235.65232.45235.50234.69652
Nov 27, 2024 0.77 Dividend
Nov 27, 2024232.60234.65231.70234.20233.39194
Nov 26, 2024228.00233.15228.00233.00231.32170
Nov 25, 2024228.75229.55228.10228.10226.4591
Nov 22, 2024224.90230.40224.90230.40228.7477
Nov 21, 2024222.10226.50222.10226.50224.86170
Nov 20, 2024220.00223.90220.00223.90222.28273
Nov 19, 2024222.85224.95220.10220.10218.51461
Nov 18, 2024225.25225.25221.85223.95222.33207
Nov 15, 2024223.70225.35223.10224.00222.38276
Nov 14, 2024227.20231.90227.20230.50228.84218
Nov 13, 2024223.85227.90223.85227.90226.25256
Nov 12, 2024222.95226.30222.70225.55223.92562
Nov 11, 2024221.00222.70220.40220.55218.96270
Nov 8, 2024213.85219.60213.85219.60218.0150
Nov 7, 2024215.15219.45213.60214.50212.95336
Nov 6, 2024214.05217.35214.05214.75213.20730
Nov 5, 2024205.25208.10205.10207.85206.35277
Nov 4, 2024206.15206.15204.05205.05203.57154
Nov 1, 2024204.45206.90204.45206.90205.41165
Oct 31, 2024203.65207.30203.65207.30205.8012
Oct 30, 2024208.15209.70208.15209.70208.1930
Oct 29, 2024209.85212.05209.50210.00208.48209
Oct 28, 2024211.10211.10208.90211.00209.48211
Oct 25, 2024214.85216.95208.65209.75208.24286
Oct 24, 2024205.55215.10204.95215.10213.55464
Oct 23, 2024201.70204.55201.70204.55203.075
Oct 22, 2024204.70206.15202.95202.95201.48173
Oct 21, 2024206.25206.70205.95205.95204.46233
Oct 18, 2024203.80205.95203.25205.65204.17252
Oct 17, 2024201.45205.40201.45205.40203.92185
Oct 16, 2024200.30202.50200.25202.50201.04169
Oct 15, 2024197.34200.35197.06200.35198.90204
Oct 14, 2024194.04197.40194.04197.40195.97308
Oct 11, 2024192.50195.08192.50194.74193.33237
Oct 10, 2024192.92196.12192.92193.80192.40118
Oct 9, 2024191.36193.74191.36193.74192.3434
Oct 8, 2024190.48192.78188.88192.78191.39177
Oct 7, 2024188.88190.92188.62190.92189.54395
Oct 4, 2024187.72189.46187.72188.58187.22130
Oct 3, 2024187.60187.60187.60187.60186.25-
Oct 2, 2024185.26187.52184.96187.52186.17240
Oct 1, 2024184.38185.16184.38184.74183.4173
Sep 30, 2024185.12185.12184.42184.42183.0934
Sep 27, 2024181.22183.28181.22183.28181.9627
Sep 26, 2024182.10182.10182.08182.08180.7756
Sep 25, 2024178.92178.92178.92178.92177.63-
Sep 24, 2024181.34182.98181.10182.98181.66159
Sep 23, 2024178.04181.32178.04181.32180.01362
Sep 20, 2024178.50180.50177.86177.86176.58299
Sep 19, 2024179.92179.92177.20178.30177.011,392
Sep 18, 2024181.54182.88176.90176.90175.6266
Sep 17, 2024184.16186.00184.16185.90184.56157
Sep 16, 2024183.62184.90181.68184.90183.57140
Sep 13, 2024181.98181.98181.30181.90180.59102
Sep 12, 2024179.66181.18179.66181.18179.8730
Sep 11, 2024176.70178.12176.70178.12176.8345
Sep 10, 2024175.96175.96175.96175.96174.69-
Sep 9, 2024173.88177.16173.88177.16175.88305
Sep 6, 2024176.44177.98174.96175.64174.3789
Sep 5, 2024178.56178.56178.56178.56177.27-
Sep 4, 2024180.02180.28180.02180.28178.9840
Sep 3, 2024178.76178.88178.76178.88177.5935
Sep 2, 2024178.80180.22178.80180.22178.9245
Aug 30, 2024 0.57 Dividend
Aug 30, 2024179.96181.72179.00179.00177.71129
Aug 29, 2024179.84180.60179.84180.60178.654
Aug 28, 2024183.94183.94182.32182.32180.35225
Aug 27, 2024178.70180.80178.70180.80178.85100
Aug 26, 2024176.80178.56176.80178.56176.6335
Aug 23, 2024176.02176.02176.02176.02174.12-
Aug 22, 2024175.00175.00175.00175.00173.11-
Aug 21, 2024175.78177.42175.78176.14174.24180
Aug 20, 2024177.62177.62177.52177.52175.6010
Aug 19, 2024178.66178.66178.00178.66176.73307
Aug 16, 2024176.56176.56176.56176.56174.65-
Aug 15, 2024177.82177.82176.50177.00175.09129
Aug 14, 2024176.94178.90176.60178.90176.97173
Aug 13, 2024177.58179.60177.58177.90175.9841
Aug 12, 2024177.10178.90177.10178.90176.97138
Aug 9, 2024176.46178.38176.46178.38176.4525
Aug 8, 2024173.48176.30173.48176.30174.4027
Aug 7, 2024173.82176.80173.82176.80174.89173
Aug 6, 2024171.16171.16171.16171.16169.31-
Aug 5, 2024169.58174.76166.44169.24167.411,595
Aug 2, 2024170.70175.80170.70175.68173.78302
Aug 1, 2024168.16172.08168.16172.08170.2235
Jul 31, 2024162.98167.38162.98167.38165.57494
Jul 30, 2024162.76163.22162.76163.22161.4640
Jul 29, 2024161.30162.50161.30162.50160.75100
Jul 26, 2024160.86160.86160.26160.26158.53110
Jul 25, 2024162.46163.30162.46163.30161.546
Jul 24, 2024161.50163.62161.50163.62161.8537
Jul 23, 2024162.04162.16162.04162.16160.411
Jul 22, 2024166.66166.66162.86162.86161.1036
Jul 19, 2024166.78166.78166.78166.78164.98-
Jul 18, 2024167.26169.92167.26168.56166.74165
Jul 17, 2024166.86168.14166.86168.14166.33185
Jul 16, 2024166.32167.62166.06167.62165.8145
Jul 15, 2024164.28167.30164.28167.30165.4950
Jul 12, 2024163.78165.30163.78165.30163.5220
Jul 11, 2024165.80167.00165.80167.00165.2060
Jul 10, 2024164.76166.28164.76166.16164.37440
Jul 9, 2024164.90165.62164.90165.40163.62172
Jul 8, 2024164.74164.74164.64164.64162.8610
Jul 5, 2024164.24166.56164.24166.56164.7650
Jul 4, 2024164.64164.64164.64164.64162.86-
Jul 3, 2024166.74167.50163.14163.14161.38206
Jul 2, 2024166.00166.10166.00166.10164.3120
Jul 1, 2024165.02165.20165.02165.06163.28239
Jun 28, 2024165.36166.74165.36166.74164.943
Jun 27, 2024163.94165.16163.94165.16163.38100
Jun 26, 2024165.28165.48165.28165.48163.6980
Jun 25, 2024165.02165.02165.02165.02163.24-
Jun 24, 2024164.44165.82164.44165.06163.28254
Jun 21, 2024163.96163.96163.96163.96162.196
Jun 20, 2024164.92165.96164.92165.96164.17150
Jun 19, 2024164.72166.20164.68166.20164.4150
Jun 18, 2024164.70164.70164.22164.22162.45200
Jun 17, 2024163.72165.14163.72165.14163.3677
Jun 14, 2024162.50162.50162.50162.50160.75-
Jun 13, 2024160.24162.90160.24162.90161.14158
Jun 12, 2024165.36165.36158.94158.94157.22245
Jun 11, 2024167.04167.50167.04167.50165.69100
Jun 10, 2024166.48167.96166.48167.08165.2810
Jun 7, 2024164.42164.42164.42164.42162.65-
Jun 6, 2024164.86165.08164.86165.08163.3010
Jun 5, 2024162.94166.72162.94165.04163.2655
Jun 4, 2024158.04162.10158.04162.10160.354
Jun 3, 2024160.66162.30159.86159.86158.1348
May 31, 2024 0.57 Dividend
May 31, 2024156.86160.94156.86160.94159.2030
May 30, 2024155.28155.28154.90154.90152.591,000
May 29, 2024153.24155.00153.24154.54152.23140
May 28, 2024152.50153.80151.78153.80151.50114
May 27, 2024152.30153.76152.30153.76151.465
May 24, 2024152.00153.32152.00153.32151.0333
May 23, 2024152.82152.82152.82152.82150.54-
May 22, 2024150.74150.74150.74150.74148.49-
May 21, 2024150.26151.22150.26151.22148.9610
May 20, 2024150.42150.42150.42150.42148.17-
May 17, 2024149.94150.30149.94150.30148.05470
May 16, 2024148.92148.92148.92148.92146.69-
May 15, 2024149.38150.72149.38150.72148.4750
May 14, 2024150.78152.26150.78152.06149.791,990
May 13, 2024153.00153.18153.00153.06150.7734
May 10, 2024152.20152.20152.04152.04149.77140
May 9, 2024150.76152.26150.76152.26149.9833
May 8, 2024150.30150.30150.30150.30148.05-
May 7, 2024150.24151.60150.24150.38148.1393
May 6, 2024153.88153.88151.00151.00148.74110
May 3, 2024153.74155.14152.74152.74150.46149
May 2, 2024155.48155.90154.24154.24151.94528
Apr 30, 2024152.70153.80152.70153.26150.9768
Apr 29, 2024153.72153.72153.72153.72151.423
Apr 26, 2024150.92150.92149.66149.66147.4270
Apr 25, 2024152.00153.46151.26153.46151.17100
Apr 24, 2024152.18152.18152.18152.18149.91-
Apr 23, 2024151.74151.74151.74151.74149.47-
Apr 22, 2024151.82152.34151.82152.34150.0610
Apr 19, 2024150.00150.00150.00150.00147.76-
Apr 18, 2024149.46149.46149.46149.46147.23-
Apr 17, 2024149.90149.92149.74149.92147.6895