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 (%)
May 29, 2013 11.68 11.68 11.68 0 -0.35(-2.89%)
May 28, 2013 12.07 12.08 12.03 12.03 5,038 -0.01(-0.08%)
May 24, 2013 12.04 12.04 12.04 12.04 0 +0.07(+0.58%)
May 23, 2013 11.90 11.97 11.90 11.97 640 -0.07(-0.58%)
May 22, 2013 12.16 12.16 12.02 12.04 2,565 -0.23(-1.84%)
May 21, 2013 12.16 12.27 12.16 12.27 181,634 +0.12(+0.95%)
May 20, 2013 11.96 12.16 11.96 12.15 10,795 +0.32(+2.70%)
May 17, 2013 11.85 11.85 11.77 11.83 2,200 -0.90(-7.07%)
May 14, 2013 12.73 12.73 12.73 0 +0.10(+0.79%)
May 13, 2013 12.63 12.63 12.63 12.63 100 +0.06(+0.48%)
May 10, 2013 12.52 12.60 12.52 12.57 2,366 +0.14(+1.13%)
May 09, 2013 12.46 12.46 12.43 12.43 18,703 -0.18(-1.43%)
May 08, 2013 12.68 12.68 12.61 12.61 5,000 +0.74(+6.23%)
May 03, 2013 11.87 11.87 11.87 0 +0.12(+1.02%)
May 02, 2013 11.75 11.75 11.75 11.75 1,200 -0.08(-0.68%)
May 01, 2013 11.83 11.83 11.83 11.83 250 +0.12(+1.02%)
Apr 30, 2013 11.71 11.71 11.71 11.71 325 -0.16(-1.35%)
Apr 29, 2013 11.87 11.87 11.87 11.87 361 +0.17(+1.45%)
Apr 26, 2013 11.70 11.70 11.70 11.70 344 -0.09(-0.76%)
Apr 25, 2013 11.77 11.79 11.77 11.79 1,300 +0.10(+0.86%)
Apr 24, 2013 11.69 11.69 11.69 11.69 500 +0.23(+2.01%)
Apr 23, 2013 11.46 11.46 11.46 11.46 837,947 +0.09(+0.79%)
Apr 19, 2013 11.37 11.37 11.37 11.37 0 -0.06(-0.52%)
Apr 15, 2013 11.43 11.43 11.43 0 -0.52(-4.35%)
Apr 12, 2013 11.57 11.95 11.57 11.95 41,619 +0.41(+3.55%)
Apr 11, 2013 11.52 11.54 11.52 11.54 1,600 +0.25(+2.21%)
Apr 10, 2013 11.26 11.29 11.26 11.29 84,172 +0.19(+1.71%)
Apr 09, 2013 11.00 11.10 11.00 11.10 2,700 +0.14(+1.32%)
Apr 08, 2013 10.95 10.96 10.95 10.96 326,868 +0.03(+0.23%)
Apr 05, 2013 10.93 10.93 10.93 10.93 125 +0.22(+2.05%)
Apr 02, 2013 10.71 10.71 10.71 0 +0.11(+1.04%)
Apr 01, 2013 10.60 10.60 10.60 10.60 1,100 +0.14(+1.34%)
Mar 27, 2013 10.46 10.46 10.46 0 -0.29(-2.70%)
Mar 26, 2013 10.74 10.75 10.68 10.75 1,925 -0.12(-1.10%)
Mar 25, 2013 11.07 11.07 10.87 10.87 1,510 -0.18(-1.63%)
Mar 22, 2013 11.05 11.05 11.05 11.05 120 +0.06(+0.55%)
Mar 21, 2013 10.99 10.99 10.99 10.99 475 +0.00(+0.00%)
Mar 20, 2013 10.99 10.99 10.99 10.99 200 +0.05(+0.46%)
Mar 18, 2013 10.94 10.94 10.94 0 -0.02(-0.18%)
Mar 14, 2013 10.96 10.96 10.96 9,625 +0.07(+0.64%)
Mar 13, 2013 10.89 10.89 10.89 10.89 180 -0.07(-0.64%)
Mar 12, 2013 10.92 10.96 10.92 10.96 1,960 +0.10(+0.92%)
Mar 11, 2013 10.86 10.86 10.86 10.86 3,000 -0.01(-0.09%)
Mar 07, 2013 10.87 10.87 10.87 0 +0.15(+1.40%)
Mar 06, 2013 10.72 10.72 10.72 10.72 1,000 -0.09(-0.83%)
Mar 05, 2013 10.81 10.81 10.81 10.81 3,500 +0.24(+2.27%)
Mar 04, 2013 10.57 10.57 10.57 10.57 375 +0.08(+0.76%)
Mar 01, 2013 10.55 10.55 10.49 10.49 11,100 -0.19(-1.78%)
Feb 28, 2013 10.70 10.70 10.68 10.68 5,080 -0.07(-0.65%)
Feb 27, 2013 10.75 10.75 10.75 10.75 200 +0.02(+0.19%)
Feb 25, 2013 10.73 10.73 10.73 10.73 0 +0.11(+1.04%)
Feb 21, 2013 10.62 10.62 10.62 10.62 0 -0.10(-0.96%)
Feb 20, 2013 10.88 10.88 10.72 10.72 6,200 -0.36(-3.23%)
Feb 19, 2013 11.11 11.11 11.08 11.08 4,104 +0.15(+1.35%)
Feb 15, 2013 11.00 11.00 10.93 10.93 25,570 -0.56(-4.85%)
Feb 13, 2013 11.49 11.49 11.49 0 -0.07(-0.61%)
Feb 12, 2013 11.56 11.56 11.56 11.56 300 -0.11(-0.94%)
Feb 07, 2013 11.67 11.67 11.67 0 -0.13(-1.10%)
Feb 06, 2013 11.80 11.80 11.80 11.80 871 -0.27(-2.24%)
Feb 04, 2013 12.07 12.07 12.07 12.07 1,000 -0.14(-1.15%)
Jan 30, 2013 12.21 12.21 12.21 0 +0.06(+0.49%)
Jan 29, 2013 12.15 12.15 12.15 12.15 1,933 +0.15(+1.25%)
Jan 28, 2013 12.00 12.00 12.00 12.00 2,116 +0.01(+0.08%)
Jan 25, 2013 11.99 11.99 11.99 11.99 900 +0.17(+1.44%)
Jan 24, 2013 11.82 11.82 11.82 11.82 3,100 -0.12(-1.01%)
Jan 18, 2013 11.94 11.94 11.94 0 -0.13(-1.08%)
Jan 17, 2013 12.03 12.07 12.03 12.07 984 +0.13(+1.09%)
Jan 16, 2013 11.94 11.94 11.94 11.94 700 -0.16(-1.32%)
Jan 14, 2013 12.10 12.10 12.10 12.10 0 +0.12(+1.00%)
Jan 09, 2013 11.98 11.98 11.98 0 +0.44(+3.78%)
Jan 07, 2013 11.54 11.54 11.54 0 +0.08(+0.71%)
Jan 03, 2013 11.46 11.46 11.46 11.46 0 -0.04(-0.33%)
Dec 31, 2012 11.50 11.50 11.50 0 +0.15(+1.34%)
Dec 28, 2012 11.36 11.36 11.35 11.35 850 -0.05(-0.46%)
Dec 26, 2012 11.40 11.40 11.40 11.40 0 +0.02(+0.14%)
Dec 21, 2012 11.38 11.38 11.38 0 -0.04(-0.32%)
Dec 19, 2012 11.42 11.42 11.42 0 +0.17(+1.51%)
Dec 18, 2012 11.25 11.25 11.25 11.25 1,000 +0.04(+0.36%)
Dec 17, 2012 11.21 11.21 11.21 11.21 1,530 -0.06(-0.53%)
Dec 14, 2012 11.18 11.27 11.18 11.27 6,247 +0.09(+0.81%)
Dec 13, 2012 11.22 11.22 11.18 11.18 300 -0.05(-0.45%)
Dec 12, 2012 11.23 11.23 11.23 11.23 7,500 +0.36(+3.31%)
Dec 10, 2012 10.87 10.87 10.87 0 +0.01(+0.07%)
Dec 07, 2012 10.86 10.86 10.86 10.86 100 -0.44(-3.87%)
Dec 05, 2012 11.30 11.30 11.30 11.30 0 +0.18(+1.60%)
Dec 03, 2012 11.12 11.12 11.12 0 +0.05(+0.47%)
Nov 30, 2012 11.05 11.07 11.01 11.07 1,608 +0.30(+2.83%)
Nov 27, 2012 10.77 10.77 10.77 0 -0.13(-1.24%)
Nov 26, 2012 10.90 10.90 10.90 10.90 500 +0.17(+1.62%)
Nov 21, 2012 10.73 10.73 10.73 0 +0.24(+2.26%)
Nov 14, 2012 10.49 10.49 10.49 0 -0.39(-3.59%)
Nov 08, 2012 10.88 10.88 10.88 0 -0.02(-0.18%)
Nov 05, 2012 10.90 10.90 10.90 0 -0.16(-1.45%)
Nov 02, 2012 11.17 11.17 11.06 11.06 68,738 -0.39(-3.41%)
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%)
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.