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

Stuttgart - Delayed Quote EUR

Telkom SA SOC Ltd (TZL1.SG)

Compare
1.6800
-0.0500
(-2.89%)
At close: April 17 at 10:23:34 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20251.67001.70001.67001.68001.6800-
Apr 16, 20251.62001.81001.61001.73001.7300-
Apr 15, 20251.61001.69001.61001.69001.6900-
Apr 14, 20251.58001.63001.58001.63001.6300-
Apr 11, 20251.54001.56001.54001.56001.5600-
Apr 10, 20251.64001.65001.60001.60001.6000-
Apr 9, 20251.44001.59001.44001.52001.52006
Apr 8, 20251.49001.61001.49001.59001.5900-
Apr 7, 20251.50001.56001.45001.48001.4800-
Apr 4, 20251.65001.65001.51001.54001.5400-
Apr 3, 20251.75001.80001.68001.80001.8000-
Apr 2, 20251.83001.90001.83001.90001.9000-
Apr 1, 20251.78001.89001.78001.88001.8800-
Mar 31, 20251.79001.83001.79001.82001.8200-
Mar 28, 20251.85001.90001.80001.80001.8000-
Mar 27, 20251.80001.86001.80001.83001.8300-
Mar 26, 20251.78001.87001.78001.86001.8600-
Mar 25, 20251.78001.83001.78001.78001.7800-
Mar 24, 20251.77001.86001.77001.81001.8100-
Mar 21, 20251.65001.66001.65001.65001.6500-
Mar 20, 20251.75001.77001.75001.77001.7700-
Mar 19, 20251.73001.76001.72001.72001.7200-
Mar 18, 20251.74001.74001.70001.70001.7000-
Mar 17, 20251.70001.73001.70001.72001.7200-
Mar 14, 20251.65001.67001.65001.67001.6700-
Mar 13, 20251.64001.67001.62001.62001.6200-
Mar 12, 20251.64001.67001.62001.67001.6700-
Mar 11, 20251.71001.71001.63001.63001.6300-
Mar 10, 20251.67001.73001.67001.73001.7300-
Mar 7, 20251.74001.74001.68001.69001.6900-
Mar 6, 20251.74001.74001.73001.74001.7400-
Mar 5, 20251.76001.77001.74001.74001.7400-
Mar 4, 20251.76001.80001.76001.78001.7800-
Mar 3, 20251.78001.78001.75001.77001.7700-
Feb 28, 20251.80001.82001.80001.80001.8000-
Feb 27, 20251.79001.81001.79001.81001.8100-
Feb 26, 20251.77001.82001.77001.81001.8100-
Feb 25, 20251.77001.82001.77001.81001.8100-
Feb 24, 20251.79001.95001.79001.79001.7900527
Feb 21, 20251.79001.80001.79001.80001.8000-
Feb 20, 20251.82001.82001.78001.79001.7900-
Feb 19, 20251.80001.81001.80001.80001.8000-
Feb 18, 20251.76001.80001.76001.80001.8000-
Feb 17, 20251.77001.78001.75001.75001.7500-
Feb 14, 20251.82001.82001.77001.77001.7700-
Feb 13, 20251.83001.95001.80001.81001.81001,600
Feb 12, 20251.89001.89001.85001.85001.8500-
Feb 11, 20251.88001.88001.85001.85001.8500-
Feb 10, 20251.79001.83001.79001.82001.8200-
Feb 7, 20251.73001.73001.70001.70001.7000-
Feb 6, 20251.69001.70001.65001.69001.6900-
Feb 5, 20251.69001.69001.65001.65001.6500-
Feb 4, 20251.71001.71001.67001.67001.6700-
Feb 3, 20251.68001.70001.67001.67001.6700-
Jan 31, 20251.70001.70001.63001.66001.6600-
Jan 30, 20251.67001.68001.65001.67001.6700-
Jan 29, 20251.64001.64001.61001.62001.6200-
Jan 28, 20251.66001.66001.57001.60001.6000-
Jan 27, 20251.66001.66001.57001.58001.5800-
Jan 24, 20251.70001.70001.63001.63001.6300-
Jan 23, 20251.59001.65001.59001.65001.6500-
Jan 22, 20251.67001.67001.64001.65001.6500-
Jan 21, 20251.65001.65001.63001.65001.6500-
Jan 20, 20251.67001.67001.60001.61001.6100-
Jan 17, 20251.63001.63001.61001.62001.6200-
Jan 16, 20251.65001.65001.58001.58001.5800-
Jan 15, 20251.59001.59001.55001.59001.5900-
Jan 14, 20251.60001.60001.57001.58001.5800-
Jan 13, 20251.67001.67001.57001.57001.5700-
Jan 10, 20251.65001.65001.60001.63001.6300-
Jan 9, 20251.66001.66001.60001.62001.6200-
Jan 8, 20251.69001.69001.61001.61001.6100-
Jan 7, 20251.69001.69001.65001.65001.6500-
Jan 6, 20251.71001.71001.65001.68001.6800-
Jan 3, 20251.70001.70001.70001.70001.7000-
Jan 2, 20251.72001.72001.72001.72001.7200-
Dec 30, 20241.72001.72001.72001.72001.7200-
Dec 27, 20241.66001.67001.66001.67001.6700-
Dec 23, 20241.74001.74001.69001.72001.7200-
Dec 20, 20241.76001.76001.69001.70001.7000-
Dec 19, 20241.81001.81001.72001.73001.7300-
Dec 18, 20241.81001.81001.77001.77001.7700-
Dec 17, 20241.81001.84001.74001.75001.7500-
Dec 16, 20241.81001.81001.81001.81001.8100-
Dec 13, 20241.86001.86001.80001.81001.8100-
Dec 12, 20241.86001.86001.80001.85001.8500-
Dec 11, 20241.89001.89001.82001.82001.8200-
Dec 10, 20241.86001.86001.84001.85001.8500-
Dec 9, 20241.83001.83001.83001.83001.8300-
Dec 6, 20241.79001.79001.75001.78001.7800-
Dec 5, 20241.72001.76001.72001.76001.7600-
Dec 4, 20241.74001.74001.70001.72001.7200-
Dec 3, 20241.76001.76001.68001.70001.7000-
Dec 2, 20241.72001.76001.69001.69001.6900-
Nov 29, 20241.70001.71001.69001.69001.6900-
Nov 28, 20241.67001.68001.61001.67001.6700-
Nov 27, 20241.72001.72001.63001.63001.6300-
Nov 26, 20241.69001.69001.65001.68001.6800-
Nov 25, 20241.56001.69001.56001.66001.6600-
Nov 22, 20241.57001.64001.57001.62001.6200-
Nov 21, 20241.63001.64001.60001.61001.6100-
Nov 20, 20241.57001.59001.55001.59001.5900-
Nov 19, 20241.55001.56001.51001.56001.5600-
Nov 18, 20241.52001.53001.51001.52001.5200-
Nov 15, 20241.43001.45001.43001.45001.4500-
Nov 14, 20241.39001.41001.37001.41001.4100-
Nov 13, 20241.30001.34001.30001.33001.3300-
Nov 12, 20241.34001.35001.32001.35001.3500-
Nov 11, 20241.38001.38001.33001.33001.3300-
Nov 8, 20241.41001.41001.35001.36001.3600-
Nov 7, 20241.36001.38001.34001.38001.3800-
Nov 6, 20241.34001.34001.32001.32001.3200-
Nov 5, 20241.39001.40001.33001.34001.3400-
Nov 4, 20241.39001.39001.36001.36001.3600-
Nov 1, 20241.38001.39001.35001.37001.3700-
Oct 31, 20241.36001.36001.33001.34001.3400-
Oct 30, 20241.36001.36001.33001.35001.3500-
Oct 29, 20241.39001.39001.33001.33001.3300-
Oct 28, 20241.35001.36001.35001.35001.3500-
Oct 25, 20241.33001.35001.33001.35001.3500-
Oct 24, 20241.34001.35001.33001.35001.3500-
Oct 23, 20241.38001.38001.33001.34001.3400-
Oct 22, 20241.35001.36001.34001.35001.3500-
Oct 21, 20241.35001.36001.34001.35001.3500-
Oct 18, 20241.36001.39001.36001.39001.39001,000
Oct 17, 20241.36001.36001.34001.35001.3500-
Oct 16, 20241.33001.36001.33001.35001.3500-
Oct 15, 20241.35001.35001.33001.33001.3300-
Oct 14, 20241.36001.36001.34001.35001.3500-
Oct 11, 20241.36001.36001.35001.35001.3500-
Oct 10, 20241.33001.37001.33001.37001.3700-
Oct 9, 20241.35001.35001.33001.34001.3400-
Oct 8, 20241.35001.36001.35001.35001.3500-
Oct 7, 20241.34001.35001.33001.35001.3500-
Oct 4, 20241.33001.34001.32001.34001.3400-
Oct 3, 20241.30001.32001.29001.32001.3200-
Oct 2, 20241.30001.30001.30001.30001.3000-
Oct 1, 20241.33001.33001.29001.30001.3000-
Sep 30, 20241.33001.33001.31001.31001.3100-
Sep 27, 20241.31001.36001.31001.36001.3600-
Sep 26, 20241.35001.36001.30001.34001.3400-
Sep 25, 20241.35001.36001.35001.35001.3500-
Sep 24, 20241.35001.36001.35001.35001.3500-
Sep 23, 20241.34001.36001.34001.35001.3500-
Sep 20, 20241.31001.36001.30001.36001.3600-
Sep 19, 20241.31001.32001.31001.32001.3200-
Sep 18, 20241.32001.32001.30001.30001.3000-
Sep 17, 20241.33001.33001.31001.31001.3100-
Sep 16, 20241.33001.35001.33001.35001.3500-
Sep 13, 20241.33001.34001.32001.34001.3400-
Sep 12, 20241.32001.32001.31001.31001.3100-
Sep 11, 20241.32001.33001.32001.32001.3200-
Sep 10, 20241.32001.34001.30001.33001.3300-
Sep 9, 20241.32001.34001.30001.34001.3400-
Sep 6, 20241.33001.34001.32001.32001.3200-
Sep 5, 20241.28001.32001.28001.31001.3100-
Sep 4, 20241.31001.35001.29001.29001.2900-
Sep 3, 20241.36001.36001.32001.32001.3200-
Sep 2, 20241.37001.37001.34001.35001.3500-
Aug 30, 20241.38001.39001.38001.38001.3800-
Aug 29, 20241.34001.40001.34001.38001.3800-
Aug 28, 20241.34001.37001.34001.37001.3700-
Aug 27, 20241.31001.34001.31001.34001.3400-
Aug 26, 20241.29001.32001.29001.32001.3200-
Aug 23, 20241.28001.33001.28001.33001.3300-
Aug 22, 20241.25001.28001.24001.27001.2700-
Aug 21, 20241.21001.25001.21001.25001.2500-
Aug 20, 20241.21001.23001.21001.21001.2100-
Aug 19, 20241.17001.22001.13001.21001.2100-
Aug 16, 20241.16001.18001.16001.17001.1700-
Aug 15, 20241.13001.15001.13001.15001.1500-
Aug 14, 20241.12001.14001.12001.14001.1400-
Aug 13, 20241.11001.11001.10001.11001.1100-
Aug 12, 20241.15001.15001.12001.12001.1200-
Aug 9, 20241.14001.17001.14001.17001.1700-
Aug 8, 20241.11001.14001.10001.14001.1400-
Aug 7, 20241.12001.13001.11001.12001.1200-
Aug 6, 20241.09001.13001.09001.09001.0900-
Aug 5, 20241.10001.10001.07001.09001.0900-
Aug 2, 20241.14001.14001.12001.12001.1200-
Aug 1, 20241.14001.16001.13001.15001.1500-
Jul 31, 20241.13001.15001.12001.15001.1500-
Jul 30, 20241.09001.12001.09001.12001.1200-
Jul 29, 20241.14001.14001.11001.11001.1100-
Jul 26, 20241.12001.14001.12001.13001.1300-
Jul 25, 20241.11001.13001.09001.11001.1100-
Jul 24, 20241.09001.11001.09001.11001.1100-
Jul 23, 20241.08001.10001.07001.08001.0800-
Jul 22, 20241.08001.10001.08001.10001.1000-
Jul 19, 20241.04001.08001.04001.08001.0800-
Jul 18, 20241.08001.09001.07001.08001.0800-
Jul 17, 20241.12001.12001.07001.08001.0800-
Jul 16, 20241.13001.13001.11001.11001.1100-
Jul 15, 20241.18001.18001.12001.16001.1600-
Jul 12, 20241.19001.20001.17001.18001.1800-
Jul 11, 20241.18001.18001.18001.18001.1800-
Jul 10, 20241.16001.20001.16001.18001.1800-
Jul 9, 20241.15001.16001.14001.16001.1600-
Jul 8, 20241.10001.17001.10001.17001.1700-
Jul 5, 20241.13001.13001.10001.10001.1000-
Jul 4, 20241.11001.14001.11001.14001.1400-
Jul 3, 20241.08001.11001.08001.11001.1100-
Jul 2, 20241.17001.17001.10001.10001.1000-
Jul 1, 20241.21001.24001.18001.18001.1800-
Jun 28, 20241.14001.20001.14001.20001.2000-
Jun 27, 20241.13001.14001.13001.13001.1300-
Jun 26, 20241.17001.17001.12001.12001.1200-
Jun 25, 20241.18001.18001.16001.17001.1700-
Jun 24, 20241.22001.23001.18001.18001.1800-
Jun 21, 20241.22001.24001.22001.23001.2300-
Jun 20, 20241.22001.23001.20001.22001.2200-
Jun 19, 20241.24001.26001.23001.24001.2400-
Jun 18, 20241.14001.26001.14001.23001.2300-
Jun 17, 20241.17001.17001.14001.15001.1500-
Jun 14, 20241.14001.20001.14001.20001.2000-
Jun 13, 20241.20001.20001.14001.14001.1400-
Jun 12, 20241.14001.20001.14001.20001.2000-
Jun 11, 20241.13001.14001.13001.13001.1300-
Jun 10, 20241.10001.14001.08001.12001.1200-
Jun 7, 20241.05001.12001.03001.12001.1200-
Jun 6, 20241.07001.07001.05001.05001.0500-
Jun 5, 20241.07001.07001.06001.06001.0600-
Jun 4, 20241.11001.11001.09001.09001.0900-
Jun 3, 20241.11001.13001.11001.12001.1200-
May 31, 20241.11001.12001.09001.12001.1200-
May 30, 20241.16001.16001.11001.11001.1100-
May 29, 20241.16001.17001.16001.16001.1600-
May 28, 20241.18001.18001.16001.16001.1600-
May 27, 20241.21001.21001.19001.19001.1900-
May 24, 20241.18001.22001.18001.22001.2200-
May 23, 20241.18001.21001.18001.21001.2100-
May 22, 20241.21001.21001.19001.19001.1900-
May 21, 20241.21001.21001.19001.20001.2000-
May 20, 20241.20001.21001.20001.20001.2000-
May 17, 20241.20001.21001.19001.21001.2100-
May 16, 20241.16001.21001.16001.20001.2000-
May 15, 20241.18001.20001.16001.16001.1600-
May 14, 20241.20001.20001.18001.18001.1800-
May 13, 20241.20001.22001.19001.22001.2200-
May 10, 20241.19001.22001.19001.19001.1900-
May 9, 20241.17001.19001.16001.18001.1800-
May 8, 20241.19001.19001.16001.17001.1700-
May 7, 20241.19001.20001.19001.19001.1900-
May 6, 20241.17001.21001.17001.20001.2000-
May 3, 20241.18001.21001.18001.19001.1900-
May 2, 20241.15001.19001.15001.18001.1800-
Apr 30, 20241.16001.16001.14001.15001.1500-
Apr 29, 20241.18001.18001.16001.16001.1600-
Apr 26, 20241.14001.18001.13001.18001.1800-
Apr 25, 20241.13001.17001.13001.17001.1700-
Apr 24, 20241.15001.15001.14001.14001.1400-
Apr 23, 20241.18001.18001.13001.13001.1300-
Apr 22, 20241.17001.22001.17001.22001.2200-
Apr 19, 20241.17001.17001.14001.16001.1600-
Apr 18, 20241.19001.19001.17001.17001.1700-
Apr 17, 20241.18001.20001.17001.17001.1700-