Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Deutsche Telekom Ag (OP: DTEGF )

23.70 UNCHANGED
Streaming Delayed Price Updated: 3:51 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2012 11.45 11.45 11.45 0 +0.10(+0.88%)
Oct 25, 2012 11.35 11.35 11.35 0 -0.07(-0.61%)
Oct 24, 2012 11.43 11.43 11.42 11.42 2,171 -0.05(-0.44%)
Oct 23, 2012 11.47 11.47 11.47 11.47 881 -0.43(-3.61%)
Oct 17, 2012 11.90 11.90 11.90 11.90 0 +0.00(+0.00%)
Oct 12, 2012 11.90 11.90 11.90 0 -0.22(-1.82%)
Oct 11, 2012 12.11 12.12 12.11 12.12 1,700 +0.23(+1.93%)
Oct 09, 2012 11.89 11.89 11.89 0 -0.28(-2.30%)
Oct 08, 2012 12.18 12.18 12.14 12.17 1,000 -0.23(-1.85%)
Oct 06, 2012 12.43 12.43 12.40 12.40 1,000 +0.00(+0.00%)
Oct 05, 2012 12.43 12.43 12.40 12.40 1,000 +0.02(+0.16%)
Oct 04, 2012 12.38 12.38 12.38 12.38 2,800 -0.24(-1.90%)
Oct 03, 2012 12.71 12.74 12.62 12.62 1,250 +0.18(+1.45%)
Oct 02, 2012 12.76 12.76 12.44 12.44 400 +0.18(+1.47%)
Sep 28, 2012 12.26 12.26 12.26 12.26 0 -0.34(-2.70%)
Sep 27, 2012 12.60 12.60 12.60 12.60 200 +0.07(+0.56%)
Sep 26, 2012 12.42 12.53 12.40 12.53 9,416 -0.31(-2.43%)
Sep 24, 2012 12.84 12.84 12.84 0 -0.09(-0.68%)
Sep 21, 2012 13.02 13.02 12.93 12.93 13,100 +0.02(+0.15%)
Sep 20, 2012 12.90 12.91 12.90 12.91 2,000 +0.36(+2.87%)
Sep 18, 2012 12.55 12.55 12.55 0 -0.23(-1.80%)
Sep 14, 2012 12.78 12.78 12.78 0 +0.24(+1.91%)
Sep 12, 2012 12.54 12.54 12.54 0 +0.28(+2.28%)
Sep 10, 2012 12.26 12.26 12.26 0 -0.10(-0.77%)
Sep 07, 2012 12.35 12.36 12.35 12.36 512 +0.34(+2.79%)
Sep 04, 2012 12.02 12.02 12.02 0 +0.07(+0.59%)
Aug 31, 2012 11.95 11.95 11.95 11.95 2,000 +0.00(+0.00%)
Aug 28, 2012 11.95 11.95 11.95 22,400 +0.12(+1.01%)
Aug 24, 2012 11.83 11.83 11.83 0 +0.00(+0.00%)
Aug 22, 2012 11.83 11.83 11.83 0 +0.08(+0.66%)
Aug 21, 2012 11.75 11.75 11.75 11.75 600 +0.21(+1.84%)
Aug 17, 2012 11.54 11.54 11.54 514,800 -0.11(-0.94%)
Aug 16, 2012 11.65 11.65 11.65 11.65 1,000 +0.32(+2.80%)
Aug 15, 2012 11.36 11.36 11.33 11.33 1,855 -0.04(-0.31%)
Aug 09, 2012 11.37 11.37 11.37 0 -0.20(-1.75%)
Aug 07, 2012 11.57 11.57 11.57 0 +0.10(+0.87%)
Aug 06, 2012 11.47 11.47 11.47 11.47 387 +0.17(+1.50%)
Jul 31, 2012 11.30 11.30 11.30 0 -0.10(-0.88%)
Jul 27, 2012 11.40 11.40 11.40 0 +0.66(+6.15%)
Jul 25, 2012 10.74 10.74 10.74 0 -0.05(-0.49%)
Jul 24, 2012 10.79 10.79 10.79 10.79 300 +0.06(+0.56%)
Jul 23, 2012 10.73 10.73 10.73 10.73 300 -0.30(-2.70%)
Jul 20, 2012 11.17 11.17 11.03 11.03 6,774 -0.62(-5.32%)
Jul 19, 2012 11.57 11.65 11.57 11.65 6,740 +0.24(+2.10%)
Jul 18, 2012 11.41 11.41 11.41 11.41 713 +0.31(+2.79%)
Jul 16, 2012 11.10 11.10 11.10 0 -0.01(-0.09%)
Jul 14, 2012 10.95 11.15 10.95 11.11 56,651 +0.00(+0.00%)
Jul 13, 2012 10.95 11.15 10.95 11.11 56,651 +0.59(+5.61%)
Jul 10, 2012 10.52 10.52 10.52 0 +0.08(+0.77%)
Jul 09, 2012 10.51 10.51 10.44 10.44 625 -0.01(-0.10%)
Jul 06, 2012 10.56 10.57 10.45 10.45 810 -0.18(-1.69%)
Jul 05, 2012 10.63 10.63 10.63 10.63 300 -0.28(-2.57%)
Jul 02, 2012 10.91 10.91 10.91 10.91 0 +0.41(+3.90%)
Jun 28, 2012 10.50 10.50 10.50 0 -0.10(-0.94%)
Jun 27, 2012 10.60 10.60 10.60 10.60 443 +0.10(+0.95%)
Jun 26, 2012 10.50 10.50 10.50 10.50 500 +0.11(+1.06%)
Jun 25, 2012 10.39 10.39 10.39 10.39 600 -0.03(-0.29%)
Jun 21, 2012 10.42 10.42 10.42 0 +0.04(+0.39%)
Jun 19, 2012 10.38 10.38 10.38 0 +0.24(+2.37%)
Jun 14, 2012 10.14 10.14 10.14 0 +0.20(+2.01%)
Jun 12, 2012 9.940 9.940 9.940 0 +0.18(+1.84%)
Jun 07, 2012 9.760 9.760 9.760 0 -0.05(-0.48%)
Jun 06, 2012 9.630 9.810 9.630 9.807 1,750 +0.18(+1.84%)
Jun 05, 2012 9.630 9.630 9.630 9.630 100 -0.12(-1.23%)
Jun 04, 2012 9.818 9.818 9.750 9.750 8,718 +0.01(+0.10%)
Jun 01, 2012 9.760 9.760 9.680 9.740 6,121 -0.16(-1.62%)
May 31, 2012 9.842 9.900 9.840 9.900 5,875 +0.09(+0.92%)
May 30, 2012 9.790 9.870 9.790 9.810 1,095 -0.22(-2.17%)
May 29, 2012 10.07 10.07 9.900 10.03 4,921 -0.23(-2.27%)
May 25, 2012 10.09 10.26 10.09 10.26 2,300 -0.87(-7.82%)
May 24, 2012 11.05 11.13 11.05 11.13 376 +0.10(+0.91%)
May 23, 2012 10.95 11.03 10.86 11.03 500 -0.27(-2.41%)
May 22, 2012 11.30 11.30 11.30 11.30 390 +0.02(+0.18%)
May 21, 2012 11.14 11.33 11.14 11.28 2,298 +0.19(+1.71%)
May 18, 2012 11.10 11.10 11.09 11.09 785 +0.12(+1.09%)
May 17, 2012 11.03 11.03 10.97 10.97 724 -0.38(-3.33%)
May 16, 2012 11.35 11.35 11.35 11.35 500 +0.03(+0.27%)
May 15, 2012 11.32 11.32 11.32 11.32 180,000 +0.08(+0.71%)
May 14, 2012 11.24 11.24 11.24 11.24 1,000 -0.27(-2.35%)
May 11, 2012 11.55 11.55 11.51 11.51 5,071 +0.16(+1.41%)
May 09, 2012 11.35 11.35 11.35 0 +0.30(+2.71%)
May 07, 2012 11.05 11.05 11.05 11.05 0 -0.20(-1.78%)
May 04, 2012 11.25 11.25 11.25 11.25 80,000 +0.14(+1.26%)
May 03, 2012 11.09 11.11 11.09 11.11 700 -0.08(-0.71%)
Apr 26, 2012 11.19 11.19 11.19 0 -0.11(-0.97%)
Apr 25, 2012 11.27 11.30 11.27 11.30 1,942 -0.05(-0.44%)
Apr 24, 2012 11.24 11.35 11.24 11.35 72,300 +0.24(+2.16%)
Apr 23, 2012 11.06 11.13 11.06 11.11 1,452 -0.23(-2.03%)
Apr 20, 2012 11.30 11.34 11.30 11.34 10,750 -0.19(-1.65%)
Apr 17, 2012 11.53 11.53 11.53 0 +0.28(+2.49%)
Apr 13, 2012 11.25 11.25 11.25 0 -0.34(-2.93%)
Apr 12, 2012 11.59 11.59 11.59 11.59 261 +0.30(+2.66%)
Apr 09, 2012 11.29 11.29 11.29 0 -0.26(-2.25%)
Apr 05, 2012 11.55 11.55 11.55 11.55 160 -0.01(-0.09%)
Apr 04, 2012 11.56 11.56 11.56 11.56 452 -0.53(-4.34%)
Apr 03, 2012 12.09 12.09 12.09 12.09 675 -0.09(-0.78%)
Mar 30, 2012 12.18 12.18 12.18 0 +0.18(+1.50%)
Mar 29, 2012 12.04 12.00 12.00 12.00 100,000 -0.30(-2.44%)
Mar 26, 2012 12.30 12.30 12.30 0 +0.57(+4.86%)
Mar 22, 2012 11.73 11.73 11.73 0 +0.07(+0.56%)
Mar 21, 2012 12.01 12.01 11.66 11.66 309 -0.42(-3.44%)
Mar 20, 2012 11.96 12.08 11.96 12.08 105,635 +0.34(+2.90%)
Mar 19, 2012 11.90 11.90 11.74 11.74 3,865 +0.10(+0.86%)
Mar 16, 2012 11.62 11.64 11.62 11.64 1,110 +0.05(+0.43%)
Mar 15, 2012 11.59 11.59 11.59 11.59 175 +0.09(+0.78%)
Mar 14, 2012 11.55 11.55 11.50 11.50 350 +0.01(+0.09%)
Mar 13, 2012 11.49 11.49 11.49 11.49 2,425 +0.00(+0.00%)
Mar 12, 2012 11.49 11.49 11.49 11.49 871 +0.01(+0.09%)
Mar 09, 2012 11.50 11.50 11.48 11.48 3,000 -0.02(-0.17%)
Mar 08, 2012 11.45 11.50 11.43 11.50 10,100 +0.30(+2.68%)
Mar 07, 2012 11.13 11.20 11.13 11.20 1,550 -0.24(-2.10%)
Mar 05, 2012 11.44 11.44 11.44 0 -0.01(-0.09%)
Mar 02, 2012 11.57 11.57 11.45 11.45 1,400 -0.16(-1.38%)
Mar 01, 2012 11.59 11.61 11.59 11.61 1,800 -0.19(-1.61%)
Feb 28, 2012 11.80 11.80 11.80 0 +0.03(+0.25%)
Feb 27, 2012 11.77 11.77 11.77 11.77 300 +0.02(+0.16%)
Feb 24, 2012 11.75 11.75 11.75 11.75 60,531 +0.19(+1.66%)
Feb 23, 2012 11.52 11.56 11.52 11.56 22,617 -0.40(-3.34%)
Feb 21, 2012 11.96 11.96 11.96 11.96 0 +0.14(+1.18%)
Feb 17, 2012 11.82 11.82 11.82 11.82 200,000 +0.23(+1.98%)
Feb 16, 2012 11.59 11.59 11.59 11.59 1,640 +0.02(+0.17%)
Feb 15, 2012 11.57 11.57 11.57 11.57 200 -0.09(-0.77%)
Feb 13, 2012 11.66 11.66 11.66 0 -0.13(-1.10%)
Feb 09, 2012 11.79 11.79 11.79 2,250 +0.05(+0.43%)
Feb 07, 2012 11.74 11.74 11.74 10,219 +0.02(+0.17%)
Feb 06, 2012 11.72 11.72 11.72 11.72 2,150 +0.22(+1.91%)
Feb 03, 2012 11.51 11.51 11.50 11.50 69,700 +0.01(+0.09%)
Feb 02, 2012 11.48 11.49 11.48 11.49 2,137 +0.14(+1.23%)
Feb 01, 2012 11.35 11.35 11.35 11.35 168 +0.18(+1.61%)
Jan 31, 2012 11.17 11.17 11.17 11.17 168 -0.30(-2.62%)
Jan 30, 2012 11.47 11.47 11.47 11.47 200 -0.18(-1.55%)
Jan 26, 2012 11.65 11.65 11.65 11.65 0 +0.20(+1.75%)
Jan 25, 2012 11.18 11.45 11.18 11.45 1,220 +0.00(+0.00%)
Jan 24, 2012 11.45 11.45 11.45 11.45 362 +0.11(+0.97%)
Jan 23, 2012 11.34 11.34 11.34 11.34 12,940 -0.19(-1.65%)
Jan 19, 2012 11.53 11.53 11.53 11,894 -0.14(-1.20%)
Jan 18, 2012 11.67 11.67 11.67 11.67 200 +0.27(+2.37%)
Jan 17, 2012 11.42 11.42 11.40 11.40 1,200 -0.04(-0.35%)
Jan 12, 2012 11.44 11.44 11.44 15,700 +0.17(+1.51%)
Jan 11, 2012 11.27 11.27 11.27 11.27 400 -0.11(-0.97%)
Jan 10, 2012 11.53 11.53 11.38 11.38 5,150 +0.09(+0.80%)
Jan 09, 2012 11.29 11.29 11.29 11.29 3,000 +0.07(+0.62%)
Jan 06, 2012 11.22 11.22 11.22 11.22 500 -0.21(-1.84%)
Jan 05, 2012 11.43 11.43 11.43 11.43 200 -0.21(-1.80%)
Jan 04, 2012 11.76 11.76 11.59 11.64 13,009 +0.20(+1.75%)
Dec 29, 2011 11.44 11.44 11.44 11.44 100,000 +0.03(+0.26%)
Dec 28, 2011 11.41 11.41 11.41 11.41 100 -0.09(-0.78%)
Dec 27, 2011 11.55 11.59 11.50 11.50 2,600 -0.01(-0.09%)
Dec 23, 2011 11.51 11.51 11.51 11.51 100 +0.15(+1.32%)
Dec 21, 2011 11.36 11.36 11.36 11.36 904 -0.15(-1.30%)
Dec 20, 2011 11.51 11.51 11.51 11.51 1,250 +0.02(+0.17%)
Dec 19, 2011 11.49 11.49 11.49 11.49 900 -0.17(-1.46%)
Dec 16, 2011 11.66 11.66 11.66 11.66 125 -0.06(-0.51%)
Dec 15, 2011 11.72 11.72 11.72 11.72 302 -0.11(-0.93%)
Dec 14, 2011 11.83 11.83 11.79 11.83 150,150 +0.00(+0.00%)
Dec 12, 2011 11.83 11.83 11.83 11.83 0 -0.28(-2.31%)
Dec 07, 2011 12.11 12.11 12.11 0 -0.07(-0.57%)
Dec 06, 2011 12.20 12.20 12.18 12.18 1,000 -0.48(-3.79%)
Dec 02, 2011 12.66 12.66 12.66 0 -0.17(-1.33%)
Dec 01, 2011 12.83 12.83 12.83 12.83 150,000 -0.09(-0.70%)
Nov 30, 2011 12.92 12.92 12.92 12.92 800 +0.68(+5.56%)
Nov 29, 2011 12.22 12.24 12.22 12.24 1,600 +0.02(+0.16%)
Nov 28, 2011 12.22 12.22 12.22 12.22 500 +0.50(+4.27%)
Nov 25, 2011 11.69 11.72 11.69 11.72 1,100 -0.61(-4.95%)
Nov 22, 2011 12.33 12.33 12.33 12.33 0 -0.51(-3.97%)
Nov 11, 2011 12.84 12.84 12.84 0 +0.39(+3.13%)
Nov 10, 2011 12.40 12.45 12.24 12.45 4,500 +0.51(+4.27%)
Nov 09, 2011 11.84 11.94 11.84 11.94 640 -0.74(-5.84%)
Nov 08, 2011 12.68 12.68 12.68 12.68 500 +0.03(+0.24%)
Nov 04, 2011 12.65 12.65 12.65 0 -0.22(-1.71%)
Nov 03, 2011 12.67 12.87 12.60 12.87 9,472 +0.65(+5.32%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.