Skip to main content

Deutsche Telekom Ag (OP: DTEGF )

23.70 -0.30 (-1.25%)
Streaming Delayed Price Updated: 3:51 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 15.25 15.25 15.25 15.25 8,272 +0.00(+0.00%)
Jul 28, 2006 15.25 15.25 15.25 15.25 8,429 +0.00(+0.00%)
Jul 27, 2006 15.25 15.25 15.25 15.25 400 +0.00(+0.00%)
Jul 26, 2006 15.25 15.25 15.25 15.25 0 +0.00(+0.00%)
Jul 25, 2006 15.25 15.25 15.25 15.25 1,500 +0.00(+0.00%)
Jul 24, 2006 15.25 15.25 15.25 15.25 17,544 +0.00(+0.00%)
Jul 21, 2006 15.25 15.25 15.25 15.25 0 +0.00(+0.00%)
Jul 20, 2006 15.25 15.25 15.25 15.25 0 +0.00(+0.00%)
Jul 19, 2006 15.25 15.25 15.25 15.25 0 +0.00(+0.00%)
Jul 18, 2006 15.25 15.25 15.25 15.25 0 +0.00(+0.00%)
Jul 17, 2006 15.25 15.25 15.25 15.25 322 -0.85(-5.28%)
Jul 14, 2006 16.10 16.10 16.10 16.10 0 +0.00(+0.00%)
Jul 13, 2006 16.10 16.10 16.10 16.10 0 +0.00(+0.00%)
Jul 12, 2006 16.10 16.10 16.10 16.10 0 +0.00(+0.00%)
Jul 11, 2006 16.15 16.10 15.80 16.10 2,658 -0.05(-0.31%)
Jul 10, 2006 16.15 16.15 16.15 16.15 0 +0.00(+0.00%)
Jul 07, 2006 16.15 16.15 16.15 16.15 600 -0.25(-1.52%)
Jul 06, 2006 16.40 16.40 16.40 16.40 0 +0.00(+0.00%)
Jul 05, 2006 16.40 16.40 16.40 16.40 0 +0.00(+0.00%)
Jul 03, 2006 16.40 16.40 16.40 16.40 150 +0.60(+3.80%)
Jun 30, 2006 15.80 15.90 15.80 15.80 1,258 +0.25(+1.61%)
Jun 29, 2006 15.55 15.55 15.55 15.55 0 +0.00(+0.00%)
Jun 28, 2006 15.55 15.55 15.55 15.55 13,300 +0.00(+0.00%)
Jun 27, 2006 15.55 15.55 15.55 15.55 100 +0.00(+0.00%)
Jun 23, 2006 15.55 15.55 15.55 15.55 0 +0.00(+0.00%)
Jun 22, 2006 15.55 15.55 15.55 15.55 3,710 -0.05(-0.32%)
Jun 21, 2006 15.60 15.60 15.60 15.60 1,774 -0.40(-2.50%)
Jun 20, 2006 16.00 16.00 15.55 16.00 3,640 +0.25(+1.59%)
Jun 19, 2006 15.75 15.75 15.45 15.75 4,010 -0.10(-0.63%)
Jun 16, 2006 15.85 15.85 15.85 15.85 2,000 +0.00(+0.00%)
Jun 15, 2006 15.85 15.85 15.85 15.85 66,481 +0.00(+0.00%)
Jun 14, 2006 15.85 15.85 15.85 15.85 0 +0.00(+0.00%)
Jun 13, 2006 15.85 15.85 15.85 15.85 7,735 -0.56(-3.41%)
Jun 12, 2006 16.41 16.41 16.41 16.41 0 +0.00(+0.00%)
Jun 09, 2006 16.41 16.41 16.41 16.41 5,000 +0.00(+0.00%)
Jun 08, 2006 16.41 16.41 16.41 16.41 13,952 +0.00(+0.00%)
Jun 07, 2006 16.41 16.41 16.30 16.41 12,466 +0.26(+1.61%)
Jun 06, 2006 16.15 16.15 16.15 16.15 25,309 -0.75(-4.44%)
Jun 05, 2006 16.90 16.90 16.90 16.90 0 +0.00(+0.00%)
Jun 02, 2006 16.90 16.90 16.90 16.90 12,000 +0.80(+4.97%)
Jun 01, 2006 16.10 16.10 16.10 16.10 0 +0.00(+0.00%)
May 31, 2006 16.10 16.10 16.10 16.10 0 +0.00(+0.00%)
May 30, 2006 16.10 16.10 16.10 16.10 190 +0.20(+1.26%)
May 26, 2006 15.90 15.90 15.90 15.90 81,478 -1.20(-7.02%)
May 25, 2006 17.10 17.10 17.10 17.10 0 +0.00(+0.00%)
May 24, 2006 17.10 17.10 17.10 17.10 0 +0.00(+0.00%)
May 23, 2006 17.10 17.10 17.10 17.10 0 +0.00(+0.00%)
May 22, 2006 17.10 17.10 17.10 17.10 0 +0.00(+0.00%)
May 19, 2006 17.10 17.10 17.10 17.10 0 +0.00(+0.00%)
May 18, 2006 17.10 17.10 17.10 17.10 0 +0.00(+0.00%)
May 17, 2006 17.10 17.10 17.10 17.10 169,702 +0.00(+0.00%)
May 16, 2006 17.10 17.10 17.10 17.10 250 +0.00(+0.00%)
May 15, 2006 17.10 17.10 17.10 17.10 156,945 +0.00(+0.00%)
May 12, 2006 17.10 17.10 17.10 17.10 0 +0.00(+0.00%)
May 11, 2006 17.10 17.10 17.10 17.10 41,973 -0.25(-1.44%)
May 10, 2006 17.35 17.35 17.35 17.35 0 +0.00(+0.00%)
May 09, 2006 17.35 17.35 17.35 17.35 125,158 -0.65(-3.61%)
May 08, 2006 18.00 18.00 18.00 18.00 75,000 +0.00(+0.00%)
May 05, 2006 18.00 18.00 18.00 18.00 0 +0.00(+0.00%)
May 04, 2006 18.00 18.00 18.00 18.00 20,000 +0.00(+0.00%)
May 03, 2006 18.00 18.00 18.00 18.00 20,000 +0.00(+0.00%)
May 02, 2006 18.00 18.00 18.00 18.00 5,359 +0.85(+4.96%)
May 01, 2006 17.15 17.15 17.15 17.15 121 -0.85(-4.72%)
Apr 28, 2006 18.00 18.00 18.00 18.00 0 +0.00(+0.00%)
Apr 27, 2006 18.00 18.00 17.95 18.00 2,400 +0.45(+2.56%)
Apr 26, 2006 17.55 17.55 17.55 17.55 200,595 +0.75(+4.46%)
Apr 25, 2006 16.80 17.50 17.50 16.80 200 +0.00(+0.00%)
Apr 24, 2006 16.80 17.40 17.40 16.80 140,385 +0.00(+0.00%)
Apr 21, 2006 16.75 16.95 16.80 16.80 4,011 +0.05(+0.30%)
Apr 20, 2006 16.75 16.75 16.75 16.75 0 +0.00(+0.00%)
Apr 19, 2006 16.75 16.75 16.75 16.75 0 +0.00(+0.00%)
Apr 18, 2006 16.75 16.75 16.75 16.75 6,200 +0.00(+0.00%)
Apr 17, 2006 16.75 16.75 16.75 16.75 0 +0.00(+0.00%)
Apr 13, 2006 16.75 16.75 16.75 16.75 0 +0.00(+0.00%)
Apr 12, 2006 16.75 16.75 16.75 16.75 0 +0.00(+0.00%)
Apr 11, 2006 16.75 16.75 16.75 16.75 0 +0.00(+0.00%)
Apr 10, 2006 16.75 16.75 16.75 16.75 2,000 +0.05(+0.30%)
Apr 07, 2006 16.70 16.70 16.70 16.70 0 +0.00(+0.00%)
Apr 06, 2006 16.70 16.70 16.70 16.70 0 +0.00(+0.00%)
Apr 05, 2006 16.70 16.70 16.70 16.70 0 +0.00(+0.00%)
Apr 04, 2006 16.70 16.70 16.70 16.70 0 +0.00(+0.00%)
Apr 03, 2006 16.70 16.70 16.70 16.70 0 +0.00(+0.00%)
Mar 31, 2006 16.70 16.70 16.70 16.70 531 -0.10(-0.60%)
Mar 30, 2006 16.80 16.80 16.80 16.80 1,500 +0.90(+5.66%)
Mar 29, 2006 15.90 15.90 15.90 15.90 0 +0.00(+0.00%)
Mar 28, 2006 15.90 15.90 15.90 15.90 0 +0.00(+0.00%)
Mar 27, 2006 15.90 15.90 15.90 15.90 1,800 +0.00(+0.00%)
Mar 24, 2006 15.90 15.90 15.90 15.90 0 +0.00(+0.00%)
Mar 21, 2006 15.90 15.90 15.90 15.90 99,973 +0.00(+0.00%)
Mar 20, 2006 15.90 15.90 15.90 15.90 0 +0.00(+0.00%)
Mar 17, 2006 15.90 15.90 15.90 15.90 3,000 +0.00(+0.00%)
Mar 16, 2006 15.90 15.90 15.90 15.90 4,000 +0.00(+0.00%)
Mar 15, 2006 15.90 15.90 15.90 15.90 0 +0.00(+0.00%)
Mar 14, 2006 15.90 15.90 15.90 15.90 0 +0.00(+0.00%)
Mar 13, 2006 15.90 15.90 15.90 15.90 0 +0.00(+0.00%)
Mar 10, 2006 15.90 15.90 15.90 15.90 0 +0.00(+0.00%)
Mar 09, 2006 15.90 15.90 15.90 15.90 750 +0.00(+0.00%)
Mar 08, 2006 15.90 15.90 15.90 15.90 0 +0.00(+0.00%)
Mar 07, 2006 15.90 15.90 15.90 15.90 0 +0.00(+0.00%)
Mar 06, 2006 15.90 15.90 15.90 15.90 0 +0.00(+0.00%)
Mar 03, 2006 15.90 15.90 15.90 15.90 20,000 +0.00(+0.00%)
Mar 02, 2006 15.90 15.90 15.90 15.90 0 +0.00(+0.00%)
Mar 01, 2006 15.90 15.90 15.90 15.90 333 +0.30(+1.92%)
Feb 28, 2006 15.60 15.60 15.60 15.60 299,976 +0.00(+0.00%)
Feb 27, 2006 15.60 15.60 15.50 15.60 687 -0.15(-0.95%)
Feb 24, 2006 15.75 15.75 15.75 15.75 311 -0.15(-0.94%)
Feb 23, 2006 15.90 15.90 15.90 15.90 0 +0.00(+0.00%)
Feb 22, 2006 15.90 15.90 15.90 15.90 0 +0.00(+0.00%)
Feb 21, 2006 15.90 15.90 15.90 15.90 0 +0.00(+0.00%)
Feb 17, 2006 15.90 15.90 15.90 15.90 19,776 +0.00(+0.00%)
Feb 16, 2006 15.90 15.90 15.90 15.90 0 +0.00(+0.00%)
Feb 15, 2006 15.90 15.90 15.90 15.90 20,000 +0.00(+0.00%)
Feb 14, 2006 15.90 15.90 15.90 15.90 0 +0.00(+0.00%)
Feb 13, 2006 15.90 15.90 15.90 15.90 0 +0.00(+0.00%)
Feb 10, 2006 15.90 15.90 15.90 15.90 0 +0.00(+0.00%)
Feb 09, 2006 15.90 15.90 15.90 15.90 0 +0.00(+0.00%)
Feb 08, 2006 15.90 15.90 15.90 15.90 158,939 +0.05(+0.32%)
Feb 07, 2006 15.85 15.85 15.85 15.85 0 +0.00(+0.00%)
Feb 06, 2006 15.85 15.85 15.85 15.85 0 +0.00(+0.00%)
Feb 03, 2006 15.85 15.85 15.85 15.85 10,500 +0.00(+0.00%)
Feb 02, 2006 15.85 15.85 15.85 15.85 0 +0.00(+0.00%)
Feb 01, 2006 15.85 15.85 15.85 15.85 0 +0.00(+0.00%)
Jan 31, 2006 15.85 15.85 15.85 15.85 0 +0.00(+0.00%)
Jan 30, 2006 15.85 15.85 15.85 15.85 0 +0.00(+0.00%)
Jan 27, 2006 15.85 15.85 15.85 15.85 0 +0.00(+0.00%)
Jan 26, 2006 15.85 15.85 15.85 15.85 301,553 -0.05(-0.31%)
Jan 25, 2006 15.90 15.90 15.90 15.90 65,700 +0.15(+0.95%)
Jan 24, 2006 15.75 15.80 15.70 15.75 1,380 -0.45(-2.78%)
Jan 23, 2006 16.20 16.20 16.20 16.20 0 +0.00(+0.00%)
Jan 20, 2006 16.20 16.20 16.20 16.20 0 +0.00(+0.00%)
Jan 19, 2006 16.20 16.20 16.20 16.20 0 +0.00(+0.00%)
Jan 18, 2006 16.20 16.20 16.20 16.20 300,183 -0.20(-1.22%)
Jan 17, 2006 16.40 16.40 16.40 16.40 200 -0.05(-0.30%)
Jan 13, 2006 16.45 16.45 16.45 16.45 0 +0.00(+0.00%)
Jan 12, 2006 16.45 16.45 16.45 16.45 0 -0.30(-1.79%)
Jan 11, 2006 16.75 16.75 16.75 16.75 10,600 -0.60(-3.46%)
Jan 10, 2006 17.35 17.35 17.35 17.35 0 +0.00(+0.00%)
Jan 09, 2006 17.35 17.35 17.35 17.35 13,100 +0.00(+0.00%)
Jan 06, 2006 17.35 17.52 17.20 17.35 72,286 +0.30(+1.76%)
Jan 05, 2006 17.05 17.05 17.05 17.05 6,610 +0.05(+0.29%)
Jan 04, 2006 17.00 17.00 17.00 17.00 12,686 +0.00(+0.00%)
Jan 03, 2006 17.00 17.00 17.00 17.00 0 +0.00(+0.00%)
Dec 30, 2005 17.00 17.00 17.00 17.00 0 +0.00(+0.00%)
Dec 29, 2005 17.00 17.00 17.00 17.00 500 +0.50(+3.03%)
Dec 28, 2005 16.50 16.95 16.50 16.50 4,180 +0.15(+0.92%)
Dec 23, 2005 16.35 16.35 16.35 16.35 0 +0.00(+0.00%)
Dec 22, 2005 16.25 16.35 16.35 16.35 12,096 +0.10(+0.62%)
Dec 21, 2005 16.50 16.25 16.25 16.25 662 -0.25(-1.52%)
Dec 20, 2005 16.50 16.50 16.50 16.50 0 +0.00(+0.00%)
Dec 19, 2005 16.50 16.50 16.50 16.50 0 +0.00(+0.00%)
Dec 16, 2005 16.50 16.50 16.50 16.50 0 +0.00(+0.00%)
Dec 15, 2005 16.50 16.50 16.50 16.50 300 -0.25(-1.49%)
Dec 14, 2005 16.75 16.75 16.75 16.75 0 +0.00(+0.00%)
Dec 13, 2005 16.75 16.75 16.75 16.75 0 +0.00(+0.00%)
Dec 12, 2005 16.75 16.75 16.75 16.75 1,754 +0.30(+1.82%)
Dec 09, 2005 16.45 16.70 16.45 16.45 1,200 -0.35(-2.08%)
Dec 08, 2005 16.80 16.80 16.50 16.80 322 +0.30(+1.82%)
Dec 07, 2005 16.50 16.50 16.50 16.50 0 +0.00(+0.00%)
Dec 06, 2005 16.50 16.50 16.50 16.50 0 +0.00(+0.00%)
Dec 05, 2005 16.50 16.50 16.50 50,000 +0.00(+0.00%)
Dec 02, 2005 16.50 16.50 16.50 16.50 0 +0.00(+0.00%)
Dec 01, 2005 16.50 16.50 16.50 16.50 3,300 +0.00(+0.00%)
Nov 30, 2005 16.50 16.50 16.50 16.50 19,004 -0.40(-2.37%)
Nov 29, 2005 16.90 16.90 16.90 16.90 0 +0.00(+0.00%)
Nov 28, 2005 16.90 16.90 16.90 16.90 500 +0.05(+0.30%)
Nov 25, 2005 16.85 16.85 16.85 16.85 0 +0.00(+0.00%)
Nov 23, 2005 16.85 16.85 16.85 16.85 0 +0.00(+0.00%)
Nov 22, 2005 16.85 16.85 16.85 16.85 300 +0.30(+1.81%)
Nov 21, 2005 16.55 16.55 16.55 16.55 0 +0.00(+0.00%)
Nov 18, 2005 16.55 16.55 16.55 16.55 0 +0.00(+0.00%)
Nov 17, 2005 16.55 16.55 16.55 16.55 0 +0.00(+0.00%)
Nov 16, 2005 16.55 16.55 16.55 16.55 830 -0.20(-1.19%)
Nov 15, 2005 16.75 16.75 16.75 16.75 277 -0.25(-1.47%)
Nov 14, 2005 17.00 17.00 17.00 17.00 0 +0.00(+0.00%)
Nov 11, 2005 17.00 17.00 17.00 17.00 401 -0.85(-4.76%)
Nov 10, 2005 17.85 17.85 17.85 17.85 0 +0.00(+0.00%)
Nov 09, 2005 17.85 17.85 17.85 17.85 0 +0.00(+0.00%)
Nov 08, 2005 17.85 17.85 17.85 17.85 20,000 +0.00(+0.00%)
Nov 07, 2005 17.85 17.85 17.85 17.85 0 +0.00(+0.00%)
Nov 04, 2005 17.85 17.85 17.85 17.85 0 +0.00(+0.00%)
Nov 03, 2005 17.85 17.85 17.85 17.85 0 +0.00(+0.00%)
Nov 02, 2005 17.85 17.85 17.85 17.85 0 +0.00(+0.00%)
Nov 01, 2005 17.85 17.85 17.85 17.85 0 +0.00(+0.00%)
Oct 31, 2005 17.85 17.85 17.85 17.85 119,924 +0.00(+0.00%)
Oct 28, 2005 17.85 17.85 17.85 17.85 0 +0.00(+0.00%)
Oct 27, 2005 17.85 17.85 17.85 17.85 0 +0.00(+0.00%)
Oct 26, 2005 17.85 17.85 17.85 17.85 0 +0.00(+0.00%)
Oct 25, 2005 17.85 17.85 17.85 17.85 600 +0.05(+0.28%)
Oct 24, 2005 17.80 17.80 17.80 17.80 0 +0.00(+0.00%)
Oct 21, 2005 17.80 17.80 17.80 17.80 15,240 +0.00(+0.00%)
Oct 20, 2005 17.80 17.80 17.80 17.80 993 -0.19(-1.08%)
Oct 19, 2005 17.99 17.99 17.99 17.99 453 +0.09(+0.52%)
Oct 18, 2005 17.90 17.90 17.90 17.90 325 -0.35(-1.92%)
Oct 17, 2005 18.25 18.25 18.25 18.25 128 +0.15(+0.83%)
Oct 14, 2005 18.10 18.10 18.10 18.10 0 +0.00(+0.00%)
Oct 13, 2005 18.10 18.10 18.10 18.10 40,000 +0.00(+0.00%)
Oct 12, 2005 18.10 18.10 18.10 18.10 369 -0.15(-0.82%)
Oct 11, 2005 18.25 18.25 18.25 18.25 0 +0.00(+0.00%)
Oct 10, 2005 17.90 18.25 18.25 18.25 300 +0.35(+1.96%)
Oct 07, 2005 17.90 17.90 17.90 17.90 0 +0.00(+0.00%)
Oct 06, 2005 17.90 17.90 17.90 17.90 0 +0.00(+0.00%)
Oct 05, 2005 17.90 17.90 17.90 17.90 0 +0.00(+0.00%)
Oct 04, 2005 17.90 17.90 17.90 17.90 0 +0.00(+0.00%)
Oct 03, 2005 17.90 17.90 17.90 552 +0.10(+0.56%)
Sep 30, 2005 17.80 17.80 17.80 17.80 0 +0.00(+0.00%)
Sep 29, 2005 17.80 17.80 17.80 12,600 +0.00(+0.00%)
Sep 28, 2005 17.80 17.80 17.80 17.80 0 +0.00(+0.00%)
Sep 27, 2005 17.80 17.85 17.80 17.80 354 -0.25(-1.39%)
Sep 26, 2005 18.05 18.05 18.05 18.05 200 -0.42(-2.27%)
Sep 23, 2005 18.47 18.47 18.47 18.47 0 +0.00(+0.00%)
Sep 22, 2005 18.47 18.47 18.47 18.47 0 +0.00(+0.00%)
Sep 21, 2005 18.47 18.47 18.47 18.47 0 +0.00(+0.00%)
Sep 20, 2005 18.47 18.47 18.44 18.47 29,739 +0.27(+1.48%)
Sep 19, 2005 18.20 18.39 18.20 18.20 105,047 -0.10(-0.55%)
Sep 16, 2005 18.30 18.30 18.30 18.30 0 +0.00(+0.00%)
Sep 15, 2005 18.30 18.65 18.30 18.30 1,600 -0.46(-2.47%)
Sep 14, 2005 18.76 18.76 18.76 18.76 800 +0.26(+1.42%)
Sep 13, 2005 18.50 18.50 18.25 18.50 1,500 -0.20(-1.07%)
Sep 12, 2005 18.70 18.70 18.70 18.70 1,000 -0.20(-1.06%)
Sep 09, 2005 18.90 18.90 18.90 18.90 250 +0.00(+0.00%)
Sep 08, 2005 18.90 18.90 18.90 18.90 100 -0.38(-1.96%)
Sep 07, 2005 19.28 19.28 19.28 19.28 0 +0.00(+0.00%)
Sep 06, 2005 19.28 19.28 19.13 19.28 94,808 +0.53(+2.81%)
Sep 02, 2005 18.75 18.75 18.75 18.75 0 +0.00(+0.00%)
Sep 01, 2005 18.75 19.04 18.75 18.75 2,755 -0.10(-0.53%)
Aug 31, 2005 18.85 18.85 18.85 18.85 0 +0.00(+0.00%)
Aug 30, 2005 18.85 18.85 18.85 18.85 0 +0.00(+0.00%)
Aug 29, 2005 18.85 18.85 18.85 18.85 0 +0.00(+0.00%)
Aug 26, 2005 18.85 19.10 18.85 18.85 2,400 -0.10(-0.53%)
Aug 25, 2005 18.95 18.95 18.95 18.95 0 +0.00(+0.00%)
Aug 24, 2005 18.95 18.95 18.95 18.95 0 +0.00(+0.00%)
Aug 23, 2005 18.95 18.95 18.95 18.95 663 -0.05(-0.26%)
Aug 22, 2005 19.00 19.00 19.00 19.00 700 -0.30(-1.55%)
Aug 19, 2005 19.30 19.30 19.30 19.30 0 +0.00(+0.00%)
Aug 18, 2005 19.30 19.30 19.30 19.30 2,000 +0.00(+0.00%)
Aug 17, 2005 19.30 19.30 19.30 19.30 90,000 +0.00(+0.00%)
Aug 16, 2005 19.30 19.50 19.30 19.30 302 -0.65(-3.26%)
Aug 12, 2005 19.95 19.95 19.95 19.95 0 +0.00(+0.00%)
Aug 11, 2005 19.95 19.95 19.95 19.95 0 +0.00(+0.00%)
Aug 10, 2005 19.95 19.95 19.88 19.95 3,300 +0.00(+0.00%)
Aug 09, 2005 19.95 19.95 19.88 19.95 3,450 +0.00(+0.00%)
Aug 08, 2005 19.95 19.95 19.88 19.95 3,450 +0.05(+0.23%)
Aug 05, 2005 19.90 19.90 19.90 19.90 200 -0.10(-0.48%)
Aug 04, 2005 20.00 20.00 20.00 20.00 1,500 -0.07(-0.34%)
Aug 03, 2005 20.07 20.07 20.07 20.07 5,500 +0.00(+0.00%)
Aug 02, 2005 20.07 20.07 20.07 20.07 5,500 +0.32(+1.61%)
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.