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

Deutsche Telekom Ag (OP: DTEGF )

24.29 +0.26 (+1.08%)
Streaming Delayed Price Updated: 10:12 AM EDT, May 24, 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 (%)
Nov 26, 2019 16.53 16.53 16.53 0 -0.24(-1.46%)
Nov 22, 2019 16.77 16.77 16.77 0 +0.00(+0.00%)
Nov 20, 2019 16.77 16.77 16.77 0 +0.04(+0.25%)
Nov 19, 2019 16.75 16.75 16.73 2,560 -0.02(-0.10%)
Nov 15, 2019 16.75 16.75 16.75 0 +0.05(+0.30%)
Nov 14, 2019 16.70 16.70 16.70 16.70 4,524 -0.15(-0.89%)
Nov 12, 2019 16.85 16.85 16.85 0 -0.03(-0.18%)
Nov 11, 2019 16.88 16.88 16.88 16.88 400 +0.05(+0.30%)
Nov 08, 2019 16.83 16.83 16.83 2,118 +0.00(+0.00%)
Nov 07, 2019 16.83 16.83 16.83 16.83 1,206 -0.47(-2.72%)
Nov 06, 2019 17.30 17.30 17.30 17.30 335 -0.22(-1.26%)
Nov 04, 2019 17.52 17.52 17.52 0 +0.00(+0.00%)
Oct 31, 2019 17.52 17.52 17.52 0 -0.15(-0.85%)
Oct 30, 2019 17.67 17.67 17.67 51 +0.00(+0.00%)
Oct 25, 2019 17.67 17.67 17.67 0 -0.10(-0.56%)
Oct 24, 2019 17.72 17.77 17.72 17.77 1,200 -0.23(-1.28%)
Oct 23, 2019 18.00 18.00 18.00 18.00 672 +0.73(+4.21%)
Oct 18, 2019 17.27 17.27 17.27 0 +0.00(+0.00%)
Oct 17, 2019 17.27 17.27 17.27 50 +0.00(+0.00%)
Oct 15, 2019 17.27 17.27 17.27 0 +0.49(+2.94%)
Oct 11, 2019 16.78 16.78 16.78 0 +0.00(+0.00%)
Oct 10, 2019 16.86 16.86 16.78 16.78 4,831 -0.09(-0.53%)
Oct 09, 2019 16.80 16.87 16.79 16.87 5,954 +0.20(+1.20%)
Oct 08, 2019 16.72 16.72 16.67 16.67 1,310 +0.09(+0.52%)
Oct 04, 2019 16.58 16.58 16.58 0 -0.19(-1.13%)
Sep 30, 2019 16.77 16.77 16.77 0 -0.03(-0.16%)
Sep 25, 2019 16.80 16.80 16.80 0 -0.06(-0.36%)
Sep 23, 2019 16.86 16.86 16.86 0 +0.22(+1.32%)
Sep 20, 2019 16.64 16.64 16.64 16.64 10,400 -0.01(-0.06%)
Sep 17, 2019 16.65 16.65 16.65 0 -0.01(-0.06%)
Sep 12, 2019 16.66 16.66 16.66 0 +0.06(+0.36%)
Sep 11, 2019 16.52 16.62 16.52 16.60 21,599 -0.01(-0.06%)
Sep 06, 2019 16.61 16.61 16.61 0 -0.14(-0.87%)
Sep 05, 2019 16.75 16.75 16.75 16.75 400 +0.04(+0.27%)
Sep 04, 2019 16.73 16.75 16.67 16.71 36,580 -0.04(-0.27%)
Sep 03, 2019 16.67 16.75 16.63 16.75 1,179 +0.27(+1.61%)
Aug 29, 2019 16.49 16.49 16.49 0 +0.00(+0.00%)
Aug 28, 2019 16.45 16.49 16.45 16.49 2,317 +0.00(+0.03%)
Aug 27, 2019 16.43 16.48 16.43 16.48 20,000 +0.14(+0.86%)
Aug 26, 2019 16.42 16.42 16.34 16,058 -0.07(-0.44%)
Aug 23, 2019 16.48 16.48 16.42 5,850 -0.06(-0.38%)
Aug 22, 2019 16.48 16.48 16.48 1 +0.00(+0.00%)
Aug 21, 2019 16.48 16.52 16.48 16.48 9,572 +0.05(+0.30%)
Aug 20, 2019 16.56 16.56 16.43 16.43 68,556 +0.28(+1.73%)
Aug 16, 2019 16.15 16.15 16.15 0 +0.00(+0.00%)
Aug 13, 2019 16.15 16.15 16.15 0 -0.01(-0.06%)
Aug 12, 2019 16.16 16.16 16.16 16.16 1,011 -0.36(-2.18%)
Aug 07, 2019 16.52 16.52 16.52 0 +0.14(+0.87%)
Aug 06, 2019 16.42 16.42 16.38 16.38 473,879 -0.17(-1.05%)
Aug 01, 2019 16.55 16.55 16.55 0 +0.25(+1.53%)
Jul 31, 2019 16.30 16.30 16.30 25 +0.00(+0.00%)
Jul 30, 2019 16.30 16.30 16.30 16.30 1,072 +0.15(+0.93%)
Jul 26, 2019 16.15 16.15 16.15 0 +0.10(+0.62%)
Jul 25, 2019 16.05 16.05 16.05 16.05 750 -0.32(-1.95%)
Jul 23, 2019 16.37 16.37 16.37 0 +0.01(+0.07%)
Jul 22, 2019 16.36 16.36 16.36 16.36 296 -0.02(-0.14%)
Jul 19, 2019 16.38 16.38 16.38 16.38 500 -0.37(-2.21%)
Jul 18, 2019 16.55 16.75 16.55 16.75 1,177 +0.13(+0.78%)
Jul 17, 2019 16.64 16.64 16.59 16.62 1,366 -0.12(-0.70%)
Jul 16, 2019 16.74 16.74 16.74 16.74 1,145 -0.50(-2.91%)
Jul 08, 2019 17.24 17.24 17.24 0 +0.00(+0.00%)
Jul 05, 2019 17.24 17.24 17.24 17.24 200 -0.03(-0.16%)
Jul 02, 2019 17.27 17.27 17.27 0 +0.13(+0.74%)
Jul 01, 2019 17.14 17.14 17.14 17.14 1,231 -0.22(-1.30%)
Jun 26, 2019 17.36 17.36 17.36 0 -0.07(-0.38%)
Jun 25, 2019 17.43 17.43 17.43 17.43 249 +0.16(+0.94%)
Jun 19, 2019 17.27 17.27 17.27 0 -0.02(-0.12%)
Jun 18, 2019 17.44 17.44 17.29 17.29 5,101 +0.10(+0.58%)
Jun 17, 2019 17.19 17.19 17.19 17.19 305 -0.18(-1.04%)
Jun 14, 2019 17.19 17.37 17.19 17.37 700 +0.04(+0.23%)
Jun 13, 2019 17.33 17.33 17.33 17.33 515 +0.08(+0.46%)
Jun 12, 2019 17.25 17.25 17.25 0 +0.00(+0.00%)
Jun 11, 2019 17.25 17.25 17.25 17.25 117 -0.39(-2.21%)
Jun 10, 2019 17.64 17.64 17.64 17.64 172 +0.27(+1.55%)
Jun 07, 2019 17.28 17.37 17.28 17.37 2,800 +0.50(+2.95%)
Jun 03, 2019 16.87 16.87 16.87 0 -0.02(-0.10%)
May 31, 2019 16.85 16.89 16.85 16.89 9,800 +0.26(+1.57%)
May 28, 2019 16.63 16.63 16.63 0 +0.00(+0.00%)
May 23, 2019 16.63 16.63 16.63 0 -0.39(-2.28%)
May 21, 2019 17.02 17.02 17.02 0 +0.05(+0.28%)
May 20, 2019 16.97 16.97 16.97 16.97 101,025 -0.00(-0.01%)
May 17, 2019 16.97 16.97 16.97 116,719 +0.00(+0.01%)
May 16, 2019 16.95 17.07 16.90 16.97 82,857 +0.39(+2.35%)
May 14, 2019 16.58 16.58 16.58 0 +0.23(+1.41%)
May 13, 2019 16.53 16.53 16.35 16.35 1,116 -0.37(-2.21%)
May 10, 2019 16.72 16.72 16.72 16.72 100 +0.04(+0.24%)
May 08, 2019 16.68 16.68 16.68 0 +0.35(+2.14%)
May 06, 2019 16.33 16.33 16.33 0 -0.29(-1.74%)
May 02, 2019 16.62 16.62 16.62 0 +0.00(+0.00%)
May 01, 2019 16.62 16.62 16.62 16.62 301 -0.05(-0.30%)
Apr 30, 2019 16.67 16.67 16.67 2,613 +0.00(+0.00%)
Apr 29, 2019 16.67 16.67 16.67 30 +0.00(+0.00%)
Apr 26, 2019 16.67 16.67 16.67 14 +0.00(+0.00%)
Apr 25, 2019 16.61 16.70 16.61 16.67 72,002 +0.19(+1.15%)
Apr 24, 2019 16.67 16.67 16.48 16.48 4,480 -0.30(-1.82%)
Apr 23, 2019 16.79 16.79 16.79 16.79 4,847 +0.05(+0.33%)
Apr 18, 2019 16.73 16.73 16.73 16.73 500 +0.06(+0.35%)
Apr 17, 2019 16.67 16.67 16.67 16.67 357 -0.15(-0.88%)
Apr 16, 2019 16.89 16.89 16.82 16.82 348 +0.17(+1.02%)
Apr 11, 2019 16.65 16.65 16.65 0 -0.18(-1.07%)
Apr 09, 2019 16.83 16.83 16.83 0 -0.07(-0.41%)
Apr 08, 2019 16.90 16.90 16.90 16.90 290 +0.06(+0.36%)
Apr 05, 2019 16.84 16.84 16.84 16.84 1,000 +0.04(+0.24%)
Apr 03, 2019 16.80 16.80 16.80 0 +0.26(+1.57%)
Mar 29, 2019 16.54 16.54 16.54 0 -1.01(-5.76%)
Mar 27, 2019 17.55 17.55 17.55 0 -0.10(-0.56%)
Mar 25, 2019 17.65 17.65 17.65 0 -0.04(-0.23%)
Mar 21, 2019 17.69 17.69 17.69 0 -0.21(-1.17%)
Mar 19, 2019 17.90 17.90 17.90 0 +0.56(+3.23%)
Mar 15, 2019 17.34 17.34 17.34 0 +0.51(+3.03%)
Mar 14, 2019 16.83 16.83 16.83 30 +0.00(+0.00%)
Mar 12, 2019 16.83 16.83 16.83 0 +0.04(+0.25%)
Mar 11, 2019 16.79 16.79 16.79 16.79 123 +0.16(+0.95%)
Mar 08, 2019 16.64 16.64 16.63 16.63 47,200 +0.08(+0.48%)
Mar 07, 2019 16.55 16.55 16.55 16.55 261 -0.06(-0.36%)
Mar 06, 2019 16.61 16.61 16.61 16.61 170 +0.11(+0.67%)
Mar 01, 2019 16.50 16.50 16.50 0 -0.01(-0.06%)
Feb 26, 2019 16.51 16.51 16.51 0 +0.00(+0.00%)
Feb 25, 2019 16.51 16.51 16.51 16.51 475 -0.10(-0.60%)
Feb 22, 2019 16.57 16.61 16.57 16.61 400 -0.01(-0.06%)
Feb 21, 2019 16.62 16.62 16.62 0 +0.26(+1.60%)
Feb 20, 2019 16.36 16.36 16.36 4,580 +0.00(+0.00%)
Feb 19, 2019 16.36 16.36 16.36 16.36 680 +0.29(+1.81%)
Feb 14, 2019 16.07 16.07 16.07 0 +0.00(+0.00%)
Feb 13, 2019 16.07 16.07 16.07 0 +0.00(+0.00%)
Feb 08, 2019 16.07 16.07 16.07 0 -0.24(-1.46%)
Feb 06, 2019 16.31 16.31 16.31 0 -0.11(-0.70%)
Feb 05, 2019 16.31 16.42 16.31 16.42 971 +0.17(+1.03%)
Feb 04, 2019 16.25 16.25 16.25 5 +0.00(+0.00%)
Feb 01, 2019 16.25 16.25 16.25 0 -0.03(-0.17%)
Jan 30, 2019 16.28 16.28 16.28 0 -0.08(-0.49%)
Jan 29, 2019 16.36 16.36 16.36 16.36 23,075 +0.40(+2.52%)
Jan 28, 2019 15.96 15.96 15.96 48,822 -0.01(-0.07%)
Jan 24, 2019 15.97 15.97 15.97 0 -0.39(-2.38%)
Jan 23, 2019 16.36 16.36 16.36 16.36 660 -0.02(-0.12%)
Jan 22, 2019 16.38 16.38 16.38 16.38 192 -0.49(-2.90%)
Jan 18, 2019 16.97 16.97 16.87 20,500 -0.10(-0.59%)
Jan 16, 2019 16.97 16.97 16.97 0 +0.42(+2.54%)
Jan 15, 2019 16.55 16.55 16.55 16.55 196 -0.35(-2.07%)
Jan 14, 2019 16.90 16.90 16.90 16.90 14,400 -0.09(-0.53%)
Jan 11, 2019 16.99 16.99 16.99 0 +0.00(+0.00%)
Jan 10, 2019 16.91 16.91 16.99 18,265 +0.08(+0.47%)
Jan 09, 2019 16.89 16.91 16.89 16.91 2,515 -0.23(-1.34%)
Jan 08, 2019 17.14 17.14 17.14 10 +0.00(+0.00%)
Jan 07, 2019 17.14 17.14 17.14 90 +0.00(+0.00%)
Jan 04, 2019 17.21 17.21 17.14 17.14 3,400 +0.45(+2.70%)
Jan 02, 2019 16.69 16.69 16.69 0 -0.20(-1.18%)
Dec 28, 2018 16.89 16.89 16.89 0 -0.47(-2.71%)
Dec 27, 2018 17.36 17.36 17.36 18 +0.00(+0.00%)
Dec 26, 2018 16.30 17.36 16.30 17.36 1,547 +0.17(+0.99%)
Dec 20, 2018 17.19 17.19 17.19 0 -0.09(-0.52%)
Dec 19, 2018 17.41 17.41 17.28 17.28 3,013 +0.05(+0.26%)
Dec 18, 2018 17.18 17.23 17.15 17.23 9,480 -0.04(-0.21%)
Dec 17, 2018 17.25 17.27 17.25 17.27 510 +0.27(+1.56%)
Dec 14, 2018 17.00 17.00 17.00 17.00 800 +0.02(+0.14%)
Dec 13, 2018 16.98 16.98 16.98 16.98 254 +0.00(+0.00%)
Dec 12, 2018 16.98 16.98 16.98 5 +0.00(+0.00%)
Dec 11, 2018 17.02 17.02 16.98 16.98 1,460 -0.16(-0.93%)
Dec 06, 2018 17.14 17.14 17.14 0 -0.25(-1.44%)
Dec 04, 2018 17.39 17.39 17.39 0 +0.00(+0.00%)
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.