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 -0.30 (-1.25%)
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 (%)
Aug 31, 2018 16.48 16.48 16.48 0 +0.00(+0.00%)
Aug 29, 2018 16.48 16.48 16.48 0 +0.00(+0.00%)
Aug 28, 2018 16.47 16.48 16.47 16.48 947 +0.02(+0.12%)
Aug 24, 2018 16.46 16.46 16.46 0 +0.00(+0.00%)
Aug 23, 2018 16.46 16.46 16.46 16.46 400 +0.30(+1.86%)
Aug 22, 2018 16.16 16.16 16.16 16.16 1,754 +0.07(+0.44%)
Aug 21, 2018 16.09 16.09 16.09 16.09 3,025 +0.11(+0.69%)
Aug 20, 2018 15.94 15.98 15.94 15.98 2,700 +0.10(+0.63%)
Aug 16, 2018 15.88 15.88 15.88 0 +0.24(+1.53%)
Aug 15, 2018 15.85 15.85 15.60 15.64 16,427 -0.30(-1.88%)
Aug 14, 2018 15.95 15.95 15.94 15.94 3,280 -0.05(-0.34%)
Aug 13, 2018 15.99 15.99 15.99 15.99 35,569 +0.39(+2.53%)
Aug 10, 2018 15.98 15.98 15.60 15.60 700 -0.83(-5.05%)
Aug 09, 2018 16.53 16.53 16.43 16.43 2,105 -0.14(-0.86%)
Aug 08, 2018 16.57 16.57 16.57 16.57 3,396 +0.07(+0.44%)
Aug 07, 2018 16.50 16.50 16.50 16.50 510 +0.08(+0.49%)
Aug 06, 2018 16.42 16.42 16.42 100,000 +0.00(+0.00%)
Aug 03, 2018 16.42 16.42 16.42 16.42 2,700 +0.19(+1.17%)
Aug 02, 2018 16.23 16.23 16.23 16.23 384 -0.20(-1.21%)
Aug 01, 2018 16.50 16.50 16.43 16.43 458 -0.03(-0.18%)
Jul 31, 2018 16.51 16.51 16.46 16.46 1,630 -0.04(-0.24%)
Jul 30, 2018 16.52 16.52 16.50 16.50 2,600 +0.14(+0.86%)
Jul 27, 2018 16.49 16.49 16.36 16.36 3,100 +0.18(+1.08%)
Jul 26, 2018 16.18 16.18 16.18 16.18 245 +0.16(+1.03%)
Jul 20, 2018 16.02 16.02 16.02 0 +0.07(+0.44%)
Jul 19, 2018 15.94 15.99 15.94 15.95 3,711 -0.04(-0.25%)
Jul 18, 2018 16.15 16.15 15.98 15.99 3,250 -0.01(-0.06%)
Jul 16, 2018 16.00 16.00 16.00 97 -0.20(-1.23%)
Jul 11, 2018 16.20 16.20 16.20 0 +0.02(+0.12%)
Jul 10, 2018 16.18 16.18 16.18 16.18 650 -0.04(-0.25%)
Jul 09, 2018 16.22 16.22 16.22 16.22 1,062 +0.28(+1.76%)
Jul 06, 2018 16.46 16.46 15.94 15.94 1,541 -0.10(-0.62%)
Jul 05, 2018 15.84 16.09 15.84 16.04 3,153 +0.34(+2.17%)
Jul 03, 2018 15.70 15.70 15.70 0 +0.39(+2.55%)
Jun 27, 2018 15.31 15.31 15.31 0 -0.06(-0.39%)
Jun 26, 2018 15.42 15.42 15.37 15.37 2,929 -0.01(-0.07%)
Jun 21, 2018 15.38 15.38 15.38 0 -0.16(-1.03%)
Jun 20, 2018 15.56 15.56 15.54 15.54 3,684 -0.02(-0.13%)
Jun 19, 2018 15.59 15.66 15.56 15.56 4,135 -0.33(-2.08%)
Jun 14, 2018 15.89 15.89 15.89 0 -0.11(-0.69%)
Jun 13, 2018 16.01 16.25 15.87 16.00 3,863 +0.02(+0.13%)
Jun 11, 2018 15.98 15.98 15.98 0 +0.43(+2.77%)
Jun 08, 2018 15.55 15.55 15.55 15.55 6,577 -0.40(-2.51%)
Jun 06, 2018 15.95 15.95 15.95 0 +0.35(+2.24%)
Jun 04, 2018 15.60 15.60 15.60 0 +0.58(+3.86%)
May 29, 2018 15.02 15.02 15.02 0 -0.45(-2.89%)
May 25, 2018 15.47 15.47 15.47 0 -0.06(-0.40%)
May 24, 2018 15.53 15.53 15.53 15.53 193 -0.35(-2.20%)
May 22, 2018 15.88 15.88 15.88 346 -0.22(-1.37%)
May 21, 2018 16.00 16.10 16.00 16.10 501 -0.64(-3.82%)
May 17, 2018 16.74 16.74 16.74 45 -0.08(-0.48%)
May 16, 2018 16.82 16.82 16.82 16.82 100 +0.00(+0.00%)
May 15, 2018 16.82 16.82 16.82 16.82 1,030 -0.29(-1.69%)
May 14, 2018 16.92 17.11 16.92 17.11 710 +0.17(+1.00%)
May 11, 2018 16.96 16.96 16.94 16.94 3,710 -0.02(-0.12%)
May 10, 2018 16.99 16.99 16.96 16.96 2,440 +0.02(+0.12%)
May 09, 2018 16.94 16.98 16.94 16.94 3,940 -0.32(-1.85%)
May 08, 2018 17.26 17.26 17.26 17.26 13,999 -0.03(-0.17%)
May 04, 2018 17.29 17.29 17.29 0 +0.12(+0.70%)
May 03, 2018 17.19 17.19 17.13 17.17 1,435 -0.02(-0.12%)
May 02, 2018 17.43 17.43 17.19 17.19 3,768 +0.11(+0.64%)
May 01, 2018 17.36 17.36 17.08 17.08 10,455 -0.24(-1.39%)
Apr 30, 2018 17.53 17.53 17.31 17.32 65,003 +0.27(+1.58%)
Apr 25, 2018 17.05 17.05 17.05 1 -0.23(-1.33%)
Apr 23, 2018 17.28 17.28 17.28 0 +0.16(+0.93%)
Apr 20, 2018 17.12 17.12 17.12 17.12 1,100 -0.18(-1.01%)
Apr 19, 2018 17.30 17.30 17.30 17.30 12,462 -0.01(-0.09%)
Apr 16, 2018 17.31 17.31 17.31 0 +0.08(+0.46%)
Apr 13, 2018 17.12 17.23 17.12 17.23 596 +0.21(+1.23%)
Apr 12, 2018 16.99 17.02 16.99 17.02 1,306 +0.00(+0.00%)
Apr 11, 2018 17.25 17.39 17.02 17.02 1,760 +0.00(+0.00%)
Apr 10, 2018 16.80 17.02 16.80 17.02 670 +0.43(+2.59%)
Apr 09, 2018 16.60 16.78 16.59 16.59 749 +0.01(+0.06%)
Apr 06, 2018 16.58 16.58 16.58 16.58 1,680 +0.17(+1.04%)
Apr 05, 2018 16.41 16.41 16.41 16.41 232 +0.36(+2.24%)
Apr 04, 2018 16.03 16.05 16.03 16.05 2,200 +0.07(+0.44%)
Apr 03, 2018 15.98 15.98 15.98 15.98 1,011 +0.09(+0.57%)
Apr 02, 2018 16.17 16.17 15.89 15.89 3,984 +0.05(+0.32%)
Mar 28, 2018 15.84 15.84 15.84 0 -0.30(-1.86%)
Mar 27, 2018 15.97 16.14 15.97 16.14 3,584 -0.02(-0.09%)
Mar 26, 2018 16.16 16.16 16.13 16.16 16,831 +0.19(+1.16%)
Mar 23, 2018 16.02 16.13 15.97 15.97 5,209 +0.22(+1.40%)
Mar 22, 2018 15.73 15.75 15.73 15.75 2,675 -0.51(-3.14%)
Mar 21, 2018 16.17 16.26 16.17 16.26 750 +0.17(+1.06%)
Mar 20, 2018 16.25 16.25 16.09 16.09 22,201 -0.18(-1.11%)
Mar 19, 2018 16.36 16.36 16.27 16.27 3,344 -0.16(-0.97%)
Mar 16, 2018 16.43 16.43 16.43 16.43 1,680 +0.18(+1.11%)
Mar 15, 2018 16.14 16.25 16.14 16.25 4,569 +0.19(+1.18%)
Mar 13, 2018 16.06 16.06 16.06 0 -0.15(-0.94%)
Mar 12, 2018 16.21 16.21 16.21 16.21 420 +0.02(+0.13%)
Mar 09, 2018 16.29 16.35 16.19 16.19 4,100 +0.01(+0.06%)
Mar 08, 2018 16.17 16.18 16.17 16.18 700 -0.02(-0.12%)
Mar 07, 2018 16.20 16.20 16.20 16.20 1,705 -0.09(-0.55%)
Mar 06, 2018 16.34 16.38 16.29 16.29 1,495 +0.23(+1.43%)
Mar 05, 2018 16.06 16.06 16.06 16.06 6,202 +0.09(+0.56%)
Mar 02, 2018 15.83 15.97 15.83 15.97 15,511 +0.07(+0.44%)
Mar 01, 2018 15.90 15.90 15.90 15.90 18,972 -0.38(-2.33%)
Feb 28, 2018 16.28 16.28 16.28 16.28 465 +0.14(+0.86%)
Feb 27, 2018 16.28 16.34 16.14 16.14 19,790 +0.27(+1.70%)
Feb 22, 2018 15.87 15.87 15.87 0 -0.13(-0.81%)
Feb 21, 2018 16.30 16.30 16.00 16.00 6,622 -0.27(-1.66%)
Feb 20, 2018 16.27 16.27 16.27 16.27 285 +0.02(+0.09%)
Feb 16, 2018 16.25 16.25 16.25 0 +0.00(+0.03%)
Feb 15, 2018 16.36 16.36 16.20 16.25 3,397 -0.11(-0.67%)
Feb 14, 2018 16.17 16.36 16.17 16.36 925 +0.31(+1.93%)
Feb 13, 2018 16.05 16.05 16.05 16.05 3,593 -0.08(-0.50%)
Feb 12, 2018 16.25 16.25 16.13 16.13 13,300 +0.61(+3.93%)
Feb 09, 2018 16.03 16.11 15.52 15.52 4,754 -0.46(-2.88%)
Feb 08, 2018 15.90 15.98 15.90 15.98 2,950 -0.36(-2.20%)
Feb 07, 2018 16.63 16.69 16.34 16.34 1,800 -0.47(-2.80%)
Feb 06, 2018 16.30 16.81 16.30 16.81 29,751 -0.34(-1.98%)
Feb 02, 2018 17.15 17.15 17.15 12 -0.37(-2.11%)
Feb 01, 2018 17.52 17.52 17.52 30 +0.00(+0.00%)
Jan 31, 2018 17.52 17.52 17.52 30 -0.11(-0.62%)
Jan 30, 2018 17.85 17.85 17.63 17.63 23,572 -0.39(-2.16%)
Jan 25, 2018 18.02 18.02 18.02 0 -0.30(-1.64%)
Jan 24, 2018 18.32 18.32 18.32 18.32 130 +0.31(+1.72%)
Jan 22, 2018 18.01 18.01 18.01 0 +0.28(+1.58%)
Jan 19, 2018 17.56 17.77 17.56 17.73 960 -0.22(-1.23%)
Jan 16, 2018 17.95 17.95 17.95 0 +0.68(+3.94%)
Jan 11, 2018 17.27 17.27 17.27 0 -0.47(-2.65%)
Jan 10, 2018 17.68 17.74 17.68 17.74 1,290 -0.25(-1.39%)
Jan 09, 2018 17.99 17.99 17.99 17.99 350 +0.03(+0.17%)
Jan 08, 2018 17.96 17.96 17.96 17.96 16,745 +0.06(+0.34%)
Jan 04, 2018 17.90 17.90 17.90 785 +0.00(+0.00%)
Jan 03, 2018 17.90 17.90 17.90 17.90 270 +0.16(+0.90%)
Jan 02, 2018 17.74 17.74 17.74 17.74 145 +0.12(+0.68%)
Dec 29, 2017 17.62 17.62 17.62 0 -0.13(-0.73%)
Dec 22, 2017 17.75 17.75 17.75 31,586 -0.05(-0.25%)
Dec 21, 2017 17.84 17.84 17.80 17.80 6,848 -0.06(-0.34%)
Dec 19, 2017 17.86 17.86 17.86 0 -0.04(-0.25%)
Dec 14, 2017 17.90 17.90 17.90 0 +0.05(+0.28%)
Dec 13, 2017 17.82 17.98 17.78 17.85 7,507 -0.14(-0.78%)
Dec 11, 2017 17.99 17.99 17.99 0 -0.21(-1.15%)
Dec 08, 2017 18.20 18.20 18.20 18.20 200 -0.25(-1.38%)
Dec 07, 2017 18.45 18.45 18.45 18.45 6,666 +0.25(+1.40%)
Dec 06, 2017 18.20 18.20 18.20 0 +0.23(+1.28%)
Dec 05, 2017 17.97 17.97 17.97 17.97 580 -0.06(-0.33%)
Dec 04, 2017 18.01 18.03 18.01 18.03 660 +0.15(+0.84%)
Nov 30, 2017 17.88 17.88 17.88 654 +0.41(+2.35%)
Nov 29, 2017 17.47 17.47 17.47 17.47 203 -0.19(-1.08%)
Nov 27, 2017 17.66 17.66 17.66 0 -0.03(-0.17%)
Nov 24, 2017 17.69 17.69 17.69 17.69 400 +0.13(+0.74%)
Nov 17, 2017 17.56 17.56 17.56 0 -0.29(-1.62%)
Nov 16, 2017 17.70 17.85 17.70 17.85 1,630 +0.46(+2.65%)
Nov 13, 2017 17.39 17.39 17.39 50 -0.15(-0.86%)
Nov 10, 2017 17.54 17.54 17.54 17.54 500 +0.01(+0.06%)
Nov 09, 2017 17.53 17.53 17.53 17.53 825 -0.13(-0.74%)
Nov 06, 2017 17.66 17.66 17.66 0 -0.23(-1.29%)
Nov 01, 2017 17.89 17.89 17.89 0 +0.12(+0.68%)
Oct 30, 2017 17.77 17.77 17.77 68 -0.35(-1.93%)
Oct 26, 2017 18.12 18.12 18.12 0 -0.09(-0.49%)
Oct 25, 2017 18.21 18.21 18.21 18.21 897 -0.11(-0.60%)
Oct 24, 2017 18.19 18.32 18.19 18.32 2,062 +0.23(+1.27%)
Oct 23, 2017 18.09 18.09 18.09 18.09 19,598 -0.07(-0.39%)
Oct 19, 2017 18.16 18.16 18.16 10 -0.06(-0.33%)
Oct 18, 2017 18.22 18.22 18.22 18.22 2,000 -0.02(-0.11%)
Oct 17, 2017 18.20 18.24 18.20 18.24 530 -0.14(-0.76%)
Oct 13, 2017 18.38 18.38 18.38 0 +0.02(+0.11%)
Oct 12, 2017 18.30 18.36 18.30 18.36 1,328 -0.17(-0.92%)
Oct 11, 2017 18.53 18.53 18.53 18.53 12,102 -0.07(-0.38%)
Oct 10, 2017 18.60 18.60 18.60 18.60 2,950 +0.21(+1.14%)
Oct 05, 2017 18.39 18.39 18.39 33 -0.04(-0.22%)
Oct 03, 2017 18.43 18.43 18.43 25,086 +0.02(+0.11%)
Oct 02, 2017 18.57 18.57 18.41 18.41 5,100 -0.28(-1.50%)
Sep 29, 2017 18.69 18.69 18.69 18.69 475 +0.16(+0.86%)
Sep 28, 2017 18.43 18.57 18.43 18.53 608 -0.01(-0.05%)
Sep 27, 2017 18.54 18.54 18.54 18.54 445 +0.00(+0.00%)
Sep 26, 2017 18.38 18.54 18.38 18.54 892 +0.02(+0.11%)
Sep 25, 2017 18.52 18.52 18.52 18.52 325 +0.08(+0.43%)
Sep 22, 2017 18.44 18.44 18.44 18.44 500 -0.46(-2.43%)
Sep 20, 2017 18.90 18.90 18.90 19,469 +0.32(+1.72%)
Sep 19, 2017 18.27 18.67 18.27 18.58 1,605 +0.56(+3.11%)
Sep 11, 2017 18.02 18.02 18.02 0 -0.08(-0.44%)
Sep 08, 2017 18.04 18.10 18.04 18.10 2,160 +0.22(+1.23%)
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.