Vienna - Delayed Quote EUR
T-Mobile US, Inc. (TMUS.VI)
206.05
-24.70
(-10.70%)
At close: April 25 at 5:32:29 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 25, 2025 | 218.60 | 218.60 | 206.05 | 206.05 | 206.05 | - |
| Apr 24, 2025 | 228.60 | 230.75 | 227.90 | 230.75 | 230.75 | - |
| Apr 23, 2025 | 227.85 | 229.05 | 223.60 | 228.20 | 228.20 | - |
| Apr 22, 2025 | 222.50 | 224.25 | 219.20 | 224.25 | 224.25 | - |
| Apr 17, 2025 | 229.65 | 232.35 | 228.30 | 232.35 | 232.35 | - |
| Apr 16, 2025 | 234.15 | 235.85 | 233.70 | 233.70 | 233.70 | - |
| Apr 15, 2025 | 232.50 | 236.45 | 232.50 | 235.85 | 235.85 | 1 |
| Apr 14, 2025 | 225.95 | 231.25 | 225.95 | 231.25 | 231.25 | - |
| Apr 11, 2025 | 229.90 | 229.90 | 223.70 | 226.20 | 226.20 | - |
| Apr 10, 2025 | 232.50 | 232.50 | 229.95 | 230.75 | 230.75 | - |
| Apr 9, 2025 | 219.50 | 221.35 | 218.95 | 218.95 | 218.95 | - |
| Apr 8, 2025 | 225.60 | 231.80 | 225.60 | 231.80 | 231.80 | - |
| Apr 7, 2025 | 216.15 | 229.75 | 215.85 | 227.45 | 227.45 | 367 |
| Apr 4, 2025 | 241.15 | 245.20 | 234.10 | 234.10 | 234.10 | - |
| Apr 3, 2025 | 238.60 | 242.30 | 238.30 | 241.85 | 241.85 | - |
| Apr 2, 2025 | 248.60 | 248.60 | 245.50 | 245.50 | 245.50 | - |
| Apr 1, 2025 | 246.65 | 247.25 | 246.20 | 246.30 | 246.30 | - |
| Mar 31, 2025 | 242.60 | 246.45 | 242.60 | 246.40 | 246.40 | - |
| Mar 28, 2025 | 248.10 | 249.70 | 245.50 | 245.50 | 245.50 | - |
| Mar 27, 2025 | 244.95 | 247.40 | 243.95 | 246.65 | 246.65 | 4 |
| Mar 26, 2025 | 239.90 | 244.65 | 239.75 | 243.35 | 243.35 | - |
| Mar 25, 2025 | 239.75 | 240.25 | 239.35 | 239.35 | 239.35 | - |
| Mar 24, 2025 | 237.55 | 240.15 | 237.55 | 240.15 | 240.15 | - |
| Mar 21, 2025 | 237.30 | 237.60 | 235.90 | 237.25 | 237.25 | 20 |
| Mar 20, 2025 | 238.35 | 239.15 | 236.70 | 236.70 | 236.70 | - |
| Mar 19, 2025 | 239.30 | 239.85 | 238.65 | 238.65 | 238.65 | - |
| Mar 18, 2025 | 238.35 | 238.80 | 237.50 | 237.50 | 237.50 | - |
| Mar 17, 2025 | 234.55 | 236.80 | 232.95 | 235.75 | 235.75 | - |
| Mar 14, 2025 | 237.40 | 237.40 | 233.70 | 234.90 | 234.90 | - |
| Mar 13, 2025 | 234.50 | 242.05 | 233.70 | 240.60 | 240.60 | - |
| Mar 12, 2025 | 236.20 | 236.20 | 231.00 | 234.20 | 234.20 | - |
| Mar 11, 2025 | 245.45 | 245.45 | 236.50 | 236.50 | 236.50 | - |
| Mar 10, 2025 | 244.90 | 248.85 | 244.75 | 244.75 | 244.75 | - |
| Mar 7, 2025 | 243.20 | 243.20 | 241.40 | 242.30 | 242.30 | - |
| Mar 6, 2025 | 243.80 | 243.80 | 241.60 | 242.65 | 242.65 | - |
| Mar 5, 2025 | 248.05 | 248.05 | 239.35 | 239.35 | 239.35 | - |
| Mar 4, 2025 | 258.30 | 258.55 | 256.60 | 256.60 | 256.60 | - |
| Mar 3, 2025 | 258.35 | 261.40 | 256.80 | 261.40 | 261.40 | 2 |
| Feb 28, 2025 | 0.773256 Dividend | |||||
| Feb 28, 2025 | 254.10 | 256.65 | 252.95 | 254.55 | 254.55 | - |
| Feb 27, 2025 | 250.10 | 250.10 | 250.10 | 250.10 | 249.22 | - |
| Feb 26, 2025 | 258.70 | 258.70 | 250.10 | 250.10 | 249.22 | - |
| Feb 25, 2025 | 255.95 | 257.70 | 255.95 | 256.15 | 255.25 | - |
| Feb 24, 2025 | 252.30 | 259.75 | 252.30 | 259.75 | 258.84 | - |
| Feb 21, 2025 | 252.85 | 254.70 | 252.85 | 254.70 | 253.80 | - |
| Feb 20, 2025 | 252.70 | 253.60 | 251.30 | 251.30 | 250.42 | - |
| Feb 19, 2025 | 253.25 | 253.25 | 251.65 | 251.65 | 250.76 | - |
| Feb 18, 2025 | 260.75 | 261.45 | 255.70 | 255.70 | 254.80 | - |
| Feb 17, 2025 | 259.75 | 264.45 | 259.75 | 260.75 | 259.83 | 38 |
| Feb 14, 2025 | 254.00 | 255.20 | 253.60 | 255.20 | 254.30 | - |
| Feb 13, 2025 | 244.85 | 250.35 | 244.75 | 250.35 | 249.47 | - |
| Feb 12, 2025 | 249.65 | 249.80 | 248.60 | 248.90 | 248.02 | - |
| Feb 11, 2025 | 248.05 | 249.45 | 246.80 | 247.40 | 246.53 | - |
| Feb 10, 2025 | 249.05 | 249.95 | 244.60 | 244.60 | 243.74 | 66 |
| Feb 7, 2025 | 238.35 | 240.85 | 238.25 | 240.85 | 240.00 | - |
| Feb 6, 2025 | 233.95 | 237.65 | 233.95 | 237.65 | 236.81 | - |
| Feb 5, 2025 | 228.20 | 230.15 | 227.45 | 230.15 | 229.34 | - |
| Feb 4, 2025 | 231.05 | 231.05 | 229.00 | 229.00 | 228.19 | - |
| Feb 3, 2025 | 221.55 | 229.40 | 220.75 | 229.40 | 228.59 | 94 |
| Jan 31, 2025 | 225.45 | 225.70 | 224.40 | 224.40 | 223.61 | - |
| Jan 30, 2025 | 226.40 | 228.80 | 226.40 | 228.80 | 227.99 | - |
| Jan 29, 2025 | 214.20 | 230.90 | 214.20 | 230.90 | 230.09 | 59 |
| Jan 28, 2025 | 211.75 | 213.35 | 211.10 | 213.35 | 212.60 | - |
| Jan 27, 2025 | 208.05 | 210.60 | 207.70 | 210.60 | 209.86 | - |
| Jan 24, 2025 | 206.50 | 206.50 | 205.70 | 206.40 | 205.67 | - |
| Jan 23, 2025 | 209.60 | 210.55 | 209.15 | 209.30 | 208.56 | 5 |
| Jan 22, 2025 | 211.35 | 211.35 | 209.50 | 210.20 | 209.46 | - |
| Jan 21, 2025 | 212.45 | 212.45 | 210.35 | 210.60 | 209.86 | - |
| Jan 20, 2025 | 213.65 | 213.65 | 211.20 | 211.45 | 210.71 | 5 |
| Jan 17, 2025 | 209.90 | 212.30 | 209.20 | 212.30 | 211.55 | - |
| Jan 16, 2025 | 208.50 | 210.00 | 207.75 | 210.00 | 209.26 | - |
| Jan 15, 2025 | 207.90 | 210.15 | 207.90 | 210.15 | 209.41 | - |
| Jan 14, 2025 | 208.65 | 208.75 | 207.10 | 207.50 | 206.77 | - |
| Jan 13, 2025 | 206.45 | 210.55 | 206.45 | 210.55 | 209.81 | - |
| Jan 10, 2025 | 209.70 | 210.20 | 205.15 | 205.15 | 204.43 | - |
| Jan 9, 2025 | 209.00 | 211.25 | 209.00 | 209.60 | 208.86 | 3 |
| Jan 8, 2025 | 205.60 | 208.05 | 205.60 | 208.05 | 207.32 | - |
| Jan 7, 2025 | 203.65 | 203.65 | 202.20 | 202.20 | 201.49 | 5 |
| Jan 6, 2025 | 212.30 | 212.30 | 201.80 | 201.80 | 201.09 | 77 |
| Jan 3, 2025 | 214.50 | 214.55 | 213.90 | 214.55 | 213.80 | - |
| Jan 2, 2025 | 213.75 | 215.25 | 213.75 | 215.10 | 214.34 | - |
| Dec 30, 2024 | 213.60 | 213.80 | 213.60 | 213.70 | 212.95 | - |
| Dec 27, 2024 | 214.30 | 214.70 | 213.10 | 213.10 | 212.35 | - |
| Dec 23, 2024 | 212.10 | 212.40 | 211.15 | 212.40 | 211.65 | - |
| Dec 20, 2024 | 209.70 | 212.05 | 209.55 | 212.05 | 211.30 | - |
| Dec 19, 2024 | 212.65 | 212.70 | 211.45 | 211.60 | 210.86 | - |
| Dec 18, 2024 | 210.65 | 211.45 | 209.40 | 211.45 | 210.71 | - |
| Dec 17, 2024 | 218.85 | 218.90 | 214.05 | 214.05 | 213.30 | - |
| Dec 16, 2024 | 221.55 | 222.15 | 220.65 | 221.80 | 221.02 | - |
| Dec 13, 2024 | 222.25 | 222.25 | 220.65 | 221.25 | 220.47 | - |
| Dec 12, 2024 | 222.45 | 222.45 | 220.85 | 221.95 | 221.17 | - |
| Dec 11, 2024 | 222.45 | 224.75 | 222.40 | 224.75 | 223.96 | - |
| Dec 10, 2024 | 217.55 | 222.80 | 217.55 | 222.80 | 222.02 | - |
| Dec 9, 2024 | 231.05 | 231.05 | 223.20 | 223.20 | 222.41 | - |
| Dec 6, 2024 | 230.65 | 233.70 | 230.10 | 232.05 | 231.23 | 10 |
| Dec 5, 2024 | 230.90 | 232.15 | 229.30 | 231.40 | 230.59 | 20 |
| Dec 4, 2024 | 233.45 | 234.00 | 230.30 | 230.30 | 229.49 | - |
| Dec 3, 2024 | 233.35 | 233.45 | 233.00 | 233.35 | 232.53 | - |
| Dec 2, 2024 | 235.15 | 235.80 | 233.55 | 233.55 | 232.73 | - |
| Nov 29, 2024 | 234.30 | 234.70 | 232.80 | 233.50 | 232.68 | - |
| Nov 28, 2024 | 233.55 | 236.25 | 233.55 | 234.85 | 234.02 | 42 |
| Nov 27, 2024 | 0.773256 Dividend | |||||
| Nov 27, 2024 | 235.30 | 235.30 | 232.30 | 233.50 | 232.68 | 7 |
| Nov 26, 2024 | 228.40 | 228.40 | 228.40 | 228.40 | 226.72 | - |
| Nov 25, 2024 | 228.50 | 228.50 | 228.25 | 228.40 | 226.72 | - |
| Nov 22, 2024 | 227.10 | 229.05 | 227.10 | 229.05 | 227.36 | - |
| Nov 21, 2024 | 224.05 | 225.50 | 224.05 | 225.50 | 223.84 | - |
| Nov 20, 2024 | 220.60 | 223.30 | 220.60 | 223.30 | 221.66 | 18 |
| Nov 19, 2024 | 224.20 | 224.20 | 222.65 | 222.65 | 221.01 | - |
| Nov 18, 2024 | 223.30 | 225.95 | 222.70 | 225.95 | 224.29 | - |
| Nov 15, 2024 | 225.25 | 225.85 | 224.35 | 224.35 | 222.70 | - |
| Nov 14, 2024 | 228.40 | 230.65 | 227.85 | 227.85 | 226.17 | - |
| Nov 13, 2024 | 225.40 | 225.50 | 222.50 | 222.50 | 220.86 | - |
| Nov 12, 2024 | 224.25 | 225.00 | 222.80 | 222.80 | 221.16 | - |
| Nov 11, 2024 | 220.50 | 223.60 | 220.50 | 223.60 | 221.95 | - |
| Nov 8, 2024 | 215.30 | 219.70 | 215.10 | 219.10 | 217.49 | - |
| Nov 7, 2024 | 216.30 | 217.85 | 214.00 | 214.00 | 212.43 | - |
| Nov 6, 2024 | 214.05 | 216.85 | 213.30 | 214.55 | 212.97 | - |
| Nov 5, 2024 | 206.50 | 206.95 | 206.50 | 206.95 | 205.43 | - |
| Nov 4, 2024 | 205.15 | 205.90 | 204.75 | 205.85 | 204.34 | - |
| Nov 1, 2024 | 205.35 | 206.45 | 203.80 | 206.35 | 204.83 | 38 |
| Oct 31, 2024 | 205.35 | 207.05 | 204.70 | 207.05 | 205.53 | - |
| Oct 30, 2024 | 208.50 | 208.65 | 205.40 | 205.80 | 204.29 | - |
| Oct 29, 2024 | 210.90 | 211.95 | 209.20 | 209.20 | 207.66 | - |
| Oct 28, 2024 | 210.40 | 210.55 | 209.90 | 210.55 | 209.00 | - |
| Oct 25, 2024 | 215.60 | 215.80 | 211.25 | 211.25 | 209.70 | 55 |
| Oct 24, 2024 | 208.75 | 213.10 | 205.15 | 213.10 | 211.53 | - |
| Oct 23, 2024 | 203.05 | 204.70 | 201.90 | 204.70 | 203.19 | - |
| Oct 22, 2024 | 205.70 | 205.80 | 203.45 | 203.45 | 201.95 | - |
| Oct 21, 2024 | 205.75 | 207.30 | 205.10 | 205.10 | 203.59 | 5 |
| Oct 18, 2024 | 205.15 | 205.50 | 204.00 | 205.45 | 203.94 | - |
| Oct 17, 2024 | 202.85 | 205.30 | 202.65 | 205.30 | 203.79 | - |
| Oct 16, 2024 | 200.30 | 201.40 | 198.94 | 201.40 | 199.92 | - |
| Oct 15, 2024 | 198.48 | 200.35 | 198.48 | 200.35 | 198.88 | - |
| Oct 14, 2024 | 195.22 | 196.98 | 195.22 | 196.98 | 195.53 | - |
| Oct 11, 2024 | 193.30 | 194.34 | 193.02 | 193.98 | 192.55 | - |
| Oct 10, 2024 | 194.62 | 195.58 | 194.36 | 194.36 | 192.93 | - |
| Oct 9, 2024 | 192.44 | 193.68 | 192.44 | 193.68 | 192.25 | - |
| Oct 8, 2024 | 189.76 | 192.92 | 189.70 | 192.48 | 191.06 | 38 |
| Oct 7, 2024 | 189.68 | 190.44 | 189.52 | 190.44 | 189.04 | - |
| Oct 4, 2024 | 188.82 | 189.36 | 188.82 | 188.98 | 187.59 | - |
| Oct 3, 2024 | 188.78 | 189.48 | 188.14 | 189.48 | 188.09 | - |
| Oct 2, 2024 | 186.08 | 187.64 | 184.84 | 187.64 | 186.26 | - |
| Oct 1, 2024 | 185.44 | 186.38 | 183.82 | 183.82 | 182.47 | - |
| Sep 30, 2024 | 183.54 | 185.10 | 183.12 | 185.10 | 183.74 | - |
| Sep 27, 2024 | 182.38 | 183.38 | 181.96 | 182.68 | 181.34 | - |
| Sep 26, 2024 | 182.42 | 182.84 | 181.76 | 181.80 | 180.46 | - |
| Sep 25, 2024 | 179.68 | 181.96 | 179.68 | 181.96 | 180.62 | - |
| Sep 24, 2024 | 182.32 | 182.32 | 180.68 | 180.68 | 179.35 | - |
| Sep 23, 2024 | 178.76 | 180.98 | 178.76 | 180.98 | 179.65 | - |
| Sep 20, 2024 | 178.68 | 179.26 | 177.90 | 177.90 | 176.59 | - |
| Sep 19, 2024 | 178.30 | 178.74 | 177.26 | 178.12 | 176.81 | - |
| Sep 18, 2024 | 182.46 | 183.24 | 180.80 | 180.80 | 179.47 | 16 |
| Sep 17, 2024 | 185.12 | 185.72 | 184.42 | 184.42 | 183.06 | - |
| Sep 16, 2024 | 182.60 | 184.34 | 182.24 | 184.34 | 182.98 | - |
| Sep 13, 2024 | 182.70 | 183.06 | 181.90 | 182.88 | 181.53 | - |
| Sep 12, 2024 | 180.34 | 181.94 | 180.34 | 181.94 | 180.60 | - |
| Sep 11, 2024 | 177.80 | 178.14 | 177.68 | 177.68 | 176.37 | - |
| Sep 10, 2024 | 176.74 | 178.24 | 176.74 | 178.24 | 176.93 | 5 |
| Sep 9, 2024 | 174.98 | 176.70 | 174.68 | 176.70 | 175.40 | - |
| Sep 6, 2024 | 177.36 | 177.52 | 175.52 | 175.52 | 174.23 | - |
| Sep 5, 2024 | 179.38 | 179.38 | 178.02 | 178.02 | 176.71 | - |
| Sep 4, 2024 | 180.56 | 182.24 | 180.56 | 182.10 | 180.76 | - |
| Sep 3, 2024 | 180.36 | 181.84 | 178.72 | 181.84 | 180.50 | - |
| Sep 2, 2024 | 179.46 | 180.52 | 179.46 | 180.52 | 179.19 | - |
| Aug 30, 2024 | 0.571155 Dividend | |||||
| Aug 30, 2024 | 180.74 | 181.22 | 178.90 | 178.90 | 177.58 | - |
| Aug 29, 2024 | 182.38 | 182.38 | 182.38 | 182.38 | 180.39 | - |
| Aug 28, 2024 | 182.94 | 183.86 | 182.38 | 182.38 | 180.39 | - |
| Aug 27, 2024 | 179.50 | 181.52 | 179.50 | 181.52 | 179.54 | - |
| Aug 26, 2024 | 177.32 | 178.82 | 177.32 | 178.40 | 176.46 | - |
| Aug 23, 2024 | 177.58 | 177.58 | 176.18 | 176.18 | 174.26 | - |
| Aug 22, 2024 | 175.60 | 176.16 | 175.58 | 176.16 | 174.24 | - |
| Aug 21, 2024 | 176.78 | 176.96 | 176.06 | 176.06 | 174.14 | - |
| Aug 20, 2024 | 178.20 | 180.14 | 177.70 | 177.70 | 175.76 | - |
| Aug 19, 2024 | 178.20 | 178.76 | 177.68 | 178.76 | 176.81 | - |
| Aug 16, 2024 | 177.82 | 177.82 | 176.94 | 177.32 | 175.39 | - |
| Aug 15, 2024 | 177.74 | 179.08 | 176.36 | 176.36 | 174.44 | - |
| Aug 14, 2024 | 177.62 | 178.46 | 176.72 | 178.46 | 176.52 | - |
| Aug 13, 2024 | 179.08 | 179.10 | 178.46 | 178.46 | 176.52 | - |
| Aug 12, 2024 | 178.66 | 178.66 | 177.66 | 177.66 | 175.72 | - |
| Aug 9, 2024 | 178.50 | 178.50 | 177.22 | 177.22 | 175.29 | - |
| Aug 8, 2024 | 174.78 | 176.60 | 174.48 | 176.60 | 174.68 | - |
| Aug 7, 2024 | 174.56 | 176.12 | 174.56 | 176.12 | 174.20 | - |
| Aug 6, 2024 | 171.58 | 174.68 | 170.92 | 174.68 | 172.78 | - |
| Aug 5, 2024 | 167.58 | 172.28 | 167.58 | 169.62 | 167.77 | 87 |
| Aug 2, 2024 | 171.92 | 175.32 | 171.24 | 172.78 | 170.90 | 15 |
| Aug 1, 2024 | 168.76 | 170.94 | 168.52 | 170.94 | 169.08 | - |
| Jul 31, 2024 | 164.12 | 167.50 | 163.36 | 167.50 | 165.67 | - |
| Jul 30, 2024 | 163.68 | 164.30 | 162.08 | 162.08 | 160.31 | - |
| Jul 29, 2024 | 162.60 | 162.74 | 162.34 | 162.34 | 160.57 | - |
| Jul 26, 2024 | 162.02 | 162.02 | 160.02 | 161.86 | 160.10 | - |
| Jul 25, 2024 | 163.48 | 163.48 | 162.72 | 163.02 | 161.24 | - |
| Jul 24, 2024 | 162.88 | 163.38 | 160.96 | 160.96 | 159.21 | - |
| Jul 23, 2024 | 163.18 | 163.70 | 162.60 | 162.88 | 161.11 | - |
| Jul 22, 2024 | 167.50 | 167.86 | 165.10 | 165.10 | 163.30 | - |
| Jul 19, 2024 | 167.32 | 168.36 | 167.28 | 167.72 | 165.89 | - |
| Jul 18, 2024 | 168.20 | 169.04 | 168.10 | 168.16 | 166.33 | - |
| Jul 17, 2024 | 166.62 | 168.48 | 165.48 | 167.46 | 165.64 | - |
| Jul 16, 2024 | 166.94 | 167.58 | 166.90 | 167.58 | 165.75 | - |
| Jul 15, 2024 | 165.10 | 166.22 | 164.14 | 166.22 | 164.41 | - |
| Jul 12, 2024 | 165.36 | 165.48 | 164.70 | 165.48 | 163.68 | - |
| Jul 11, 2024 | 166.42 | 166.42 | 164.82 | 165.84 | 164.03 | - |
| Jul 10, 2024 | 165.50 | 166.28 | 165.34 | 166.28 | 164.47 | - |
| Jul 9, 2024 | 165.70 | 166.32 | 165.70 | 166.32 | 164.51 | - |
| Jul 8, 2024 | 165.48 | 165.48 | 164.92 | 164.92 | 163.12 | - |
| Jul 5, 2024 | 165.18 | 165.64 | 164.78 | 164.88 | 163.08 | - |
| Jul 4, 2024 | 164.76 | 164.76 | 164.62 | 164.62 | 162.83 | - |
| Jul 3, 2024 | 167.12 | 167.12 | 165.18 | 165.18 | 163.38 | - |
| Jul 2, 2024 | 167.02 | 167.02 | 166.30 | 166.30 | 164.49 | - |
| Jul 1, 2024 | 164.16 | 165.56 | 164.16 | 165.56 | 163.76 | - |
| Jun 28, 2024 | 166.26 | 166.26 | 166.16 | 166.16 | 164.35 | - |
| Jun 27, 2024 | 164.92 | 164.92 | 164.62 | 164.62 | 162.83 | - |
| Jun 26, 2024 | 164.32 | 164.32 | 164.32 | 164.32 | 162.53 | - |
| Jun 25, 2024 | 165.92 | 166.26 | 165.92 | 166.26 | 164.45 | - |
| Jun 24, 2024 | 165.32 | 166.18 | 165.32 | 166.18 | 164.37 | - |
| Jun 21, 2024 | 164.30 | 164.30 | 164.30 | 164.30 | 162.51 | - |
| Jun 20, 2024 | 165.82 | 165.82 | 165.30 | 165.30 | 163.50 | - |
| Jun 19, 2024 | 165.88 | 165.88 | 165.88 | 165.88 | 164.07 | - |
| Jun 18, 2024 | 164.92 | 164.92 | 164.78 | 164.78 | 162.98 | - |
| Jun 17, 2024 | 164.62 | 164.82 | 164.62 | 164.82 | 163.02 | - |
| Jun 14, 2024 | 163.36 | 164.12 | 163.36 | 164.12 | 162.33 | - |
| Jun 13, 2024 | 160.94 | 162.58 | 160.94 | 162.58 | 160.81 | - |
| Jun 12, 2024 | 165.92 | 165.92 | 159.36 | 159.36 | 157.62 | - |
| Jun 11, 2024 | 167.60 | 167.60 | 167.52 | 167.52 | 165.69 | - |
| Jun 10, 2024 | 167.06 | 167.14 | 167.06 | 167.14 | 165.32 | - |
| Jun 7, 2024 | 165.46 | 167.00 | 165.46 | 167.00 | 165.18 | - |
| Jun 6, 2024 | 165.76 | 165.76 | 165.12 | 165.12 | 163.32 | - |
| Jun 5, 2024 | 163.78 | 166.16 | 163.78 | 166.16 | 164.35 | - |
| Jun 4, 2024 | 158.50 | 161.50 | 158.50 | 161.50 | 159.74 | - |
| Jun 3, 2024 | 161.78 | 162.42 | 161.78 | 162.42 | 160.65 | - |
| May 31, 2024 | 0.571155 Dividend | |||||
| May 31, 2024 | 157.70 | 157.70 | 157.70 | 157.70 | 155.98 | - |
| May 30, 2024 | 155.08 | 155.08 | 155.08 | 155.08 | 152.75 | - |
| May 29, 2024 | 154.14 | 155.08 | 154.14 | 155.08 | 152.75 | - |
| May 28, 2024 | 153.70 | 153.70 | 153.62 | 153.62 | 151.31 | - |
| May 27, 2024 | 153.08 | 153.82 | 153.08 | 153.82 | 151.51 | - |
| May 24, 2024 | 152.56 | 152.56 | 152.34 | 152.34 | 150.05 | - |
| May 23, 2024 | 153.70 | 153.70 | 152.42 | 152.42 | 150.13 | - |
| May 22, 2024 | 151.40 | 152.72 | 151.40 | 152.72 | 150.42 | - |
| May 21, 2024 | 151.30 | 151.30 | 150.78 | 150.78 | 148.51 | - |
| May 20, 2024 | 150.90 | 150.90 | 150.90 | 150.90 | 148.63 | - |
| May 17, 2024 | 150.72 | 150.72 | 150.66 | 150.66 | 148.39 | - |
| May 16, 2024 | 149.66 | 150.10 | 149.66 | 150.10 | 147.84 | - |
| May 15, 2024 | 150.02 | 150.02 | 150.02 | 150.02 | 147.76 | - |
| May 14, 2024 | 151.52 | 151.52 | 150.94 | 150.94 | 148.67 | - |
| May 13, 2024 | 152.86 | 152.86 | 151.04 | 151.04 | 148.77 | - |
| May 10, 2024 | 152.80 | 152.80 | 152.30 | 152.30 | 150.01 | - |
| May 9, 2024 | 151.86 | 151.86 | 151.76 | 151.76 | 149.48 | - |
| May 8, 2024 | 151.48 | 152.38 | 151.48 | 152.38 | 150.09 | - |
| May 7, 2024 | 150.74 | 150.74 | 150.48 | 150.48 | 148.22 | - |
| May 6, 2024 | 153.28 | 153.28 | 150.82 | 150.82 | 148.55 | - |
| May 3, 2024 | 154.12 | 154.12 | 152.76 | 152.76 | 150.46 | - |
| May 2, 2024 | 154.72 | 154.72 | 153.94 | 153.94 | 151.62 | - |
| Apr 30, 2024 | 153.58 | 153.58 | 152.76 | 152.76 | 150.46 | - |
| Apr 29, 2024 | 153.38 | 153.40 | 153.38 | 153.40 | 151.09 | - |
| Apr 26, 2024 | 151.04 | 152.10 | 151.04 | 151.70 | 149.42 | 17 |
| Apr 25, 2024 | 153.60 | 153.60 | 152.36 | 152.36 | 150.07 | - |
Related Tickers
IRIDQ Iridium World Communications Ltd.
0.0001
0.00%
BAC.BE Verizon Communications Inc
37.50
+0.09%
DTE.MU Deutsche Telekom AG
31.33
-4.37%
TDS-PU Telephone and Data Systems, Inc.
20.27
+0.83%
SUNNz.XC
DTE.DE Deutsche Telekom AG
31.18
-4.79%
BAC.F Verizon Communications Inc.
36.71
-2.77%
T-PC AT&T Inc.
19.04
-0.21%
TIMB TIM S.A.
16.24
-0.55%
VZ.NE Verizon Communications Inc.
18.19
-2.20%