Frankfurt - Delayed Quote EUR

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

Compare
224.70
-3.60
(-1.58%)
At close: January 30 at 9:49:25 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jan 30, 2025225.15229.25224.70224.70224.70165
Jan 29, 2025211.10231.85211.10228.30228.30458
Jan 28, 2025211.05214.05211.05214.05214.05373
Jan 27, 2025208.40210.00205.65210.00210.00157
Jan 24, 2025205.55208.00204.90207.00207.00725
Jan 23, 2025208.60210.30208.60209.45209.45177
Jan 22, 2025210.25210.25210.00210.00210.006
Jan 21, 2025210.30211.95210.30211.95211.95195
Jan 20, 2025211.45212.00209.95212.00212.00554
Jan 17, 2025208.85212.65208.85212.45212.45120
Jan 16, 2025207.35208.90207.35208.90208.9076
Jan 15, 2025207.10208.95207.10208.95208.9560
Jan 14, 2025207.60209.30207.60207.75207.7560
Jan 13, 2025205.45208.75205.45208.65208.65198
Jan 10, 2025210.20211.15208.80208.80208.80339
Jan 9, 2025208.05210.75208.05210.75210.75292
Jan 8, 2025205.10206.90205.10206.90206.90124
Jan 7, 2025202.90204.95202.70204.90204.90386
Jan 6, 2025211.30211.30203.00203.05203.05208
Jan 3, 2025212.85214.75212.85214.75214.7524
Jan 2, 2025212.55212.55212.55212.55212.5530
Dec 30, 2024212.65214.85212.65214.85214.852
Dec 27, 2024213.55215.40213.55213.60213.60419
Dec 23, 2024212.00213.90211.00213.90213.90503
Dec 20, 2024209.00212.50208.00211.00211.00120
Dec 19, 2024211.60212.75211.00211.00211.00307
Dec 18, 2024209.15211.85209.15211.75211.75937
Dec 17, 2024217.25219.85208.85208.85208.851,387
Dec 16, 2024219.65222.30218.00218.00218.00273
Dec 13, 2024222.05222.35222.05222.35222.3513
Dec 12, 2024221.70221.85219.60219.70219.70101
Dec 11, 2024220.90223.50220.90222.70222.70103
Dec 10, 2024215.50221.00215.50221.00221.0058
Dec 9, 2024232.20232.20217.90218.70218.70646
Dec 6, 2024229.65232.65229.65231.35231.35545
Dec 5, 2024229.85231.85228.90231.75231.7510
Dec 4, 2024231.80232.50229.65230.55230.55159
Dec 3, 2024234.50234.50232.80232.80232.8028
Dec 2, 2024233.20236.80233.20235.00235.00251
Nov 29, 2024235.55235.85232.10232.10232.10110
Nov 28, 2024232.45235.65232.45235.50235.50652
Nov 27, 2024 0.88 Dividend
Nov 27, 2024232.60234.65231.70234.20234.20194
Nov 26, 2024228.00233.15228.00233.00232.12170
Nov 25, 2024228.75229.55228.10228.10227.2491
Nov 22, 2024224.90230.40224.90230.40229.5377
Nov 21, 2024222.10226.50222.10226.50225.64170
Nov 20, 2024220.00223.90220.00223.90223.05273
Nov 19, 2024222.85224.95220.10220.10219.27461
Nov 18, 2024225.25225.25221.85223.95223.10207
Nov 15, 2024223.70225.35223.10224.00223.15276
Nov 14, 2024227.20231.90227.20230.50229.63218
Nov 13, 2024223.85227.90223.85227.90227.04256
Nov 12, 2024222.95226.30222.70225.55224.70562
Nov 11, 2024221.00222.70220.40220.55219.72270
Nov 8, 2024213.85219.60213.85219.60218.7750
Nov 7, 2024215.15219.45213.60214.50213.69336
Nov 6, 2024214.05217.35214.05214.75213.94730
Nov 5, 2024205.25208.10205.10207.85207.06277
Nov 4, 2024206.15206.15204.05205.05204.28154
Nov 1, 2024204.45206.90204.45206.90206.12165
Oct 31, 2024203.65207.30203.65207.30206.5212
Oct 30, 2024208.15209.70208.15209.70208.9130
Oct 29, 2024209.85212.05209.50210.00209.21209
Oct 28, 2024211.10211.10208.90211.00210.20211
Oct 25, 2024214.85216.95208.65209.75208.96286
Oct 24, 2024205.55215.10204.95215.10214.29464
Oct 23, 2024201.70204.55201.70204.55203.785
Oct 22, 2024204.70206.15202.95202.95202.18173
Oct 21, 2024206.25206.70205.95205.95205.17233
Oct 18, 2024203.80205.95203.25205.65204.87252
Oct 17, 2024201.45205.40201.45205.40204.62185
Oct 16, 2024200.30202.50200.25202.50201.74169
Oct 15, 2024197.34200.35197.06200.35199.59204
Oct 14, 2024194.04197.40194.04197.40196.65308
Oct 11, 2024192.50195.08192.50194.74194.00237
Oct 10, 2024192.92196.12192.92193.80193.07118
Oct 9, 2024191.36193.74191.36193.74193.0134
Oct 8, 2024190.48192.78188.88192.78192.05177
Oct 7, 2024188.88190.92188.62190.92190.20395
Oct 4, 2024187.72189.46187.72188.58187.87130
Oct 3, 2024187.60187.60187.60187.60186.89-
Oct 2, 2024185.26187.52184.96187.52186.81240
Oct 1, 2024184.38185.16184.38184.74184.0473
Sep 30, 2024185.12185.12184.42184.42183.7234
Sep 27, 2024181.22183.28181.22183.28182.5927
Sep 26, 2024182.10182.10182.08182.08181.3956
Sep 25, 2024178.92178.92178.92178.92178.24-
Sep 24, 2024181.34182.98181.10182.98182.29159
Sep 23, 2024178.04181.32178.04181.32180.64362
Sep 20, 2024178.50180.50177.86177.86177.19299
Sep 19, 2024179.92179.92177.20178.30177.631,392
Sep 18, 2024181.54182.88176.90176.90176.2366
Sep 17, 2024184.16186.00184.16185.90185.20157
Sep 16, 2024183.62184.90181.68184.90184.20140
Sep 13, 2024181.98181.98181.30181.90181.21102
Sep 12, 2024179.66181.18179.66181.18180.5030
Sep 11, 2024176.70178.12176.70178.12177.4545
Sep 10, 2024175.96175.96175.96175.96175.30-
Sep 9, 2024173.88177.16173.88177.16176.49305
Sep 6, 2024176.44177.98174.96175.64174.9889
Sep 5, 2024178.56178.56178.56178.56177.89-
Sep 4, 2024180.02180.28180.02180.28179.6040
Sep 3, 2024178.76178.88178.76178.88178.2035
Sep 2, 2024178.80180.22178.80180.22179.5445
Aug 30, 2024 0.65 Dividend
Aug 30, 2024179.96181.72179.00179.00178.32129
Aug 29, 2024179.84180.60179.84180.60179.274
Aug 28, 2024183.94183.94182.32182.32180.98225
Aug 27, 2024178.70180.80178.70180.80179.47100
Aug 26, 2024176.80178.56176.80178.56177.2535
Aug 23, 2024176.02176.02176.02176.02174.72-
Aug 22, 2024175.00175.00175.00175.00173.71-
Aug 21, 2024175.78177.42175.78176.14174.84180
Aug 20, 2024177.62177.62177.52177.52176.2110
Aug 19, 2024178.66178.66178.00178.66177.34307
Aug 16, 2024176.56176.56176.56176.56175.26-
Aug 15, 2024177.82177.82176.50177.00175.70129
Aug 14, 2024176.94178.90176.60178.90177.58173
Aug 13, 2024177.58179.60177.58177.90176.5941
Aug 12, 2024177.10178.90177.10178.90177.58138
Aug 9, 2024176.46178.38176.46178.38177.0725
Aug 8, 2024173.48176.30173.48176.30175.0027
Aug 7, 2024173.82176.80173.82176.80175.50173
Aug 6, 2024171.16171.16171.16171.16169.90-
Aug 5, 2024169.58174.76166.44169.24167.991,595
Aug 2, 2024170.70175.80170.70175.68174.39302
Aug 1, 2024168.16172.08168.16172.08170.8135
Jul 31, 2024162.98167.38162.98167.38166.15494
Jul 30, 2024162.76163.22162.76163.22162.0240
Jul 29, 2024161.30162.50161.30162.50161.30100
Jul 26, 2024160.86160.86160.26160.26159.08110
Jul 25, 2024162.46163.30162.46163.30162.106
Jul 24, 2024161.50163.62161.50163.62162.4237
Jul 23, 2024162.04162.16162.04162.16160.971
Jul 22, 2024166.66166.66162.86162.86161.6636
Jul 19, 2024166.78166.78166.78166.78165.55-
Jul 18, 2024167.26169.92167.26168.56167.32165
Jul 17, 2024166.86168.14166.86168.14166.90185
Jul 16, 2024166.32167.62166.06167.62166.3945
Jul 15, 2024164.28167.30164.28167.30166.0750
Jul 12, 2024163.78165.30163.78165.30164.0820
Jul 11, 2024165.80167.00165.80167.00165.7760
Jul 10, 2024164.76166.28164.76166.16164.94440
Jul 9, 2024164.90165.62164.90165.40164.18172
Jul 8, 2024164.74164.74164.64164.64163.4310
Jul 5, 2024164.24166.56164.24166.56165.3350
Jul 4, 2024164.64164.64164.64164.64163.43-
Jul 3, 2024166.74167.50163.14163.14161.94206
Jul 2, 2024166.00166.10166.00166.10164.8820
Jul 1, 2024165.02165.20165.02165.06163.84239
Jun 28, 2024165.36166.74165.36166.74165.513
Jun 27, 2024163.94165.16163.94165.16163.94100
Jun 26, 2024165.28165.48165.28165.48164.2680
Jun 25, 2024165.02165.02165.02165.02163.81-
Jun 24, 2024164.44165.82164.44165.06163.84254
Jun 21, 2024163.96163.96163.96163.96162.756
Jun 20, 2024164.92165.96164.92165.96164.74150
Jun 19, 2024164.72166.20164.68166.20164.9850
Jun 18, 2024164.70164.70164.22164.22163.01200
Jun 17, 2024163.72165.14163.72165.14163.9277
Jun 14, 2024162.50162.50162.50162.50161.30-
Jun 13, 2024160.24162.90160.24162.90161.70158
Jun 12, 2024165.36165.36158.94158.94157.77245
Jun 11, 2024167.04167.50167.04167.50166.27100
Jun 10, 2024166.48167.96166.48167.08165.8510
Jun 7, 2024164.42164.42164.42164.42163.21-
Jun 6, 2024164.86165.08164.86165.08163.8610
Jun 5, 2024162.94166.72162.94165.04163.8255
Jun 4, 2024158.04162.10158.04162.10160.914
Jun 3, 2024160.66162.30159.86159.86158.6848
May 31, 2024 0.65 Dividend
May 31, 2024156.86160.94156.86160.94159.7630
May 30, 2024155.28155.28154.90154.90153.111,000
May 29, 2024153.24155.00153.24154.54152.76140
May 28, 2024152.50153.80151.78153.80152.03114
May 27, 2024152.30153.76152.30153.76151.995
May 24, 2024152.00153.32152.00153.32151.5533
May 23, 2024152.82152.82152.82152.82151.06-
May 22, 2024150.74150.74150.74150.74149.00-
May 21, 2024150.26151.22150.26151.22149.4810
May 20, 2024150.42150.42150.42150.42148.69-
May 17, 2024149.94150.30149.94150.30148.57470
May 16, 2024148.92148.92148.92148.92147.20-
May 15, 2024149.38150.72149.38150.72148.9850
May 14, 2024150.78152.26150.78152.06150.311,990
May 13, 2024153.00153.18153.00153.06151.3034
May 10, 2024152.20152.20152.04152.04150.29140
May 9, 2024150.76152.26150.76152.26150.5033
May 8, 2024150.30150.30150.30150.30148.57-
May 7, 2024150.24151.60150.24150.38148.6593
May 6, 2024153.88153.88151.00151.00149.26110
May 3, 2024153.74155.14152.74152.74150.98149
May 2, 2024155.48155.90154.24154.24152.46528
Apr 30, 2024152.70153.80152.70153.26151.4968
Apr 29, 2024153.72153.72153.72153.72151.953
Apr 26, 2024150.92150.92149.66149.66147.9370
Apr 25, 2024152.00153.46151.26153.46151.69100
Apr 24, 2024152.18152.18152.18152.18150.43-
Apr 23, 2024151.74151.74151.74151.74149.99-
Apr 22, 2024151.82152.34151.82152.34150.5810
Apr 19, 2024150.00150.00150.00150.00148.27-
Apr 18, 2024149.46149.46149.46149.46147.74-
Apr 17, 2024149.90149.92149.74149.92148.1995
Apr 16, 2024149.74149.74149.74149.74148.01-
Apr 15, 2024149.80151.32149.80149.98148.2584
Apr 12, 2024149.36150.92149.36150.92149.1813
Apr 11, 2024148.62149.02148.54149.02147.30115
Apr 10, 2024147.88148.90147.88148.90147.1820
Apr 9, 2024147.56148.40147.56148.40146.6913
Apr 8, 2024147.96148.88147.96148.88147.16130
Apr 5, 2024148.70148.70148.56148.56146.855
Apr 4, 2024150.14150.14149.50149.50147.7815
Apr 3, 2024149.56149.80149.56149.80148.07155
Apr 2, 2024150.86150.86150.04150.04148.31114
Mar 28, 2024149.04149.04149.04149.04147.32-
Mar 27, 2024148.26148.26148.26148.26146.55-
Mar 26, 2024147.96148.94147.96148.94147.2233
Mar 25, 2024147.68148.84147.56147.56145.86260
Mar 22, 2024147.94149.54147.94149.54147.82200
Mar 21, 2024147.02148.00147.02148.00146.2920
Mar 20, 2024147.12147.12147.12147.12145.42-
Mar 19, 2024147.52148.48147.52148.48146.7710
Mar 18, 2024148.16148.16146.18146.18144.4993
Mar 15, 2024148.92148.94148.92148.94147.221
Mar 14, 2024149.48149.48149.44149.44147.7228
Mar 13, 2024149.12150.28149.12149.98148.25403
Mar 12, 2024150.62150.62150.62150.62148.88-
Mar 11, 2024151.00151.00149.60150.06148.33330
Mar 8, 2024149.48151.00149.16150.40148.67368
Mar 7, 2024152.70152.70152.70152.70150.94-
Mar 6, 2024152.14154.42151.98154.42152.64813
Mar 5, 2024149.72152.78149.58152.78151.02210
Mar 4, 2024149.86149.86149.78149.78148.05184
Mar 1, 2024150.52150.52150.28150.28148.5535
Feb 29, 2024 0.65 Dividend
Feb 29, 2024150.48150.48150.14150.14148.41220
Feb 28, 2024151.38152.64151.28152.64150.24239
Feb 27, 2024150.30151.18150.30151.18148.8060
Feb 26, 2024151.98151.98150.60150.66148.29305
Feb 23, 2024150.44150.44150.44150.44148.07-
Feb 22, 2024151.34151.34151.34151.34148.96-
Feb 21, 2024149.16151.20149.16151.20148.827
Feb 20, 2024148.08148.14147.68148.14145.8190
Feb 19, 2024148.14148.14148.14148.14145.81-
Feb 16, 2024149.44149.44148.36148.36146.0312
Feb 15, 2024149.80149.80149.80149.80147.44-
Feb 14, 2024150.06151.88150.06151.88149.49139
Feb 13, 2024149.44150.22149.44150.22147.867
Feb 12, 2024149.56151.00149.56151.00148.6283
Feb 9, 2024148.64149.90148.64148.78146.44107
Feb 8, 2024149.34149.58149.34149.58147.2313
Feb 7, 2024148.92149.06148.92149.06146.7110
Feb 6, 2024149.98151.58149.98150.38148.0144
Feb 5, 2024149.28150.60149.28150.60148.233
Feb 2, 2024149.04149.58148.98149.58147.2316
Feb 1, 2024148.72148.72148.72148.72146.38-
Jan 31, 2024147.98148.32147.98148.32145.9930
Jan 30, 2024150.04150.94150.04150.94148.56100

Related Tickers

ATT.VI AT&T Inc.
23.20
-1.65%
 
SFT.F SoftBank Group Corp.
59.22
+2.33%
 
SOBA.DE AT&T Inc.
23.22
-1.65%
 
DTE.DE Deutsche Telekom AG
32.29
+0.28%
 
LUMN Lumen Technologies, Inc.
5.0000
-0.20%
 
GSAT Globalstar, Inc.
1.4800
-5.73%
 
BCE.TO BCE Inc.
34.61
+1.17%
 
T AT&T Inc.
24.02
-0.87%
 
VZ Verizon Communications Inc.
39.47
-2.01%