Skip to main content

Deutsche Telekom Ag (OP: DTEGF )

24.03 UNCHANGED
Streaming Delayed Price Updated: 3:23 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 19.20 19.20 19.20 19.20 0 +0.00(+0.00%)
Sep 27, 2007 19.20 19.20 19.20 19.20 0 +0.00(+0.00%)
Sep 26, 2007 19.20 19.20 19.20 19.20 0 +0.00(+0.00%)
Sep 25, 2007 19.20 19.20 19.20 19.20 143 -0.20(-1.03%)
Sep 24, 2007 19.40 19.40 19.40 19.40 0 +0.00(+0.00%)
Sep 21, 2007 19.45 19.40 19.40 19.40 500 -0.05(-0.26%)
Sep 20, 2007 19.45 19.45 19.45 19.45 1,000 +0.15(+0.78%)
Sep 19, 2007 19.30 19.30 19.30 19.30 3,735 +0.15(+0.78%)
Sep 18, 2007 19.15 19.15 19.15 19.15 0 +0.00(+0.00%)
Sep 17, 2007 19.15 19.15 19.15 19.15 0 +0.00(+0.00%)
Sep 14, 2007 19.15 19.15 19.15 19.15 1,000 +0.75(+4.08%)
Sep 13, 2007 18.40 18.40 18.40 18.40 0 +0.00(+0.00%)
Sep 12, 2007 18.40 18.40 18.40 18.40 0 +0.00(+0.00%)
Sep 11, 2007 18.40 18.40 18.40 18.40 1,450 +0.08(+0.44%)
Sep 10, 2007 18.32 18.32 18.32 18.32 25,000 +0.00(+0.00%)
Sep 07, 2007 18.32 18.32 18.32 18.32 0 +0.00(+0.00%)
Sep 06, 2007 18.35 18.32 18.32 18.32 5,400 -0.03(-0.16%)
Sep 05, 2007 18.35 18.35 18.35 18.35 0 +0.00(+0.00%)
Sep 04, 2007 18.35 18.35 18.35 18.35 200 +0.20(+1.10%)
Aug 31, 2007 18.15 18.15 18.15 18.15 0 +0.00(+0.00%)
Aug 30, 2007 18.15 18.15 18.15 18.15 0 +0.00(+0.00%)
Aug 29, 2007 18.15 18.15 18.15 18.15 0 +0.00(+0.00%)
Aug 28, 2007 18.15 18.15 18.15 18.15 228 +0.40(+2.25%)
Aug 27, 2007 17.75 17.75 17.75 17.75 0 +0.00(+0.00%)
Aug 24, 2007 17.75 17.75 17.75 17.75 0 +0.00(+0.00%)
Aug 23, 2007 17.75 17.75 17.75 17.75 0 +0.00(+0.00%)
Aug 22, 2007 17.75 17.75 17.75 17.75 0 +0.00(+0.00%)
Aug 21, 2007 17.75 17.75 17.75 17.75 0 +0.00(+0.00%)
Aug 20, 2007 17.75 17.75 17.75 17.75 0 +0.00(+0.00%)
Aug 17, 2007 17.75 17.75 17.75 17.75 0 +0.00(+0.00%)
Aug 16, 2007 17.75 17.75 17.75 17.75 0 +0.00(+0.00%)
Aug 15, 2007 17.75 17.75 17.75 17.75 0 +0.00(+0.00%)
Aug 14, 2007 17.75 17.75 17.75 17.75 0 +0.00(+0.00%)
Aug 13, 2007 17.75 17.75 17.75 17.75 100 -0.15(-0.84%)
Aug 10, 2007 17.90 17.90 17.90 17.90 0 +0.00(+0.00%)
Aug 09, 2007 17.90 17.90 17.90 17.90 0 +0.00(+0.00%)
Aug 08, 2007 17.90 17.90 17.90 17.90 744 +1.00(+5.92%)
Aug 07, 2007 16.90 16.90 16.90 16.90 0 +0.00(+0.00%)
Aug 06, 2007 16.90 16.90 16.90 16.90 0 +0.00(+0.00%)
Aug 03, 2007 16.90 16.90 16.90 16.90 0 +0.00(+0.00%)
Aug 02, 2007 16.90 16.90 16.90 16.90 0 +0.00(+0.00%)
Aug 01, 2007 16.90 16.90 16.90 16.90 600 -1.65(-8.89%)
Jul 31, 2007 18.55 18.55 18.55 18.55 0 +0.00(+0.00%)
Jul 30, 2007 18.55 18.55 18.55 18.55 0 +0.00(+0.00%)
Jul 27, 2007 18.55 18.55 18.55 18.55 0 +0.00(+0.00%)
Jul 26, 2007 18.55 18.55 18.55 18.55 0 +0.00(+0.00%)
Jul 25, 2007 18.55 18.55 18.55 18.55 0 +0.00(+0.00%)
Jul 24, 2007 18.55 18.55 18.55 18.55 0 +0.00(+0.00%)
Jul 23, 2007 18.55 18.55 18.55 18.55 0 +0.00(+0.00%)
Jul 20, 2007 18.55 18.55 18.55 18.55 0 +0.00(+0.00%)
Jul 19, 2007 18.55 18.55 18.55 18.55 0 +0.00(+0.00%)
Jul 18, 2007 18.55 18.55 18.55 18.55 0 +0.00(+0.00%)
Jul 17, 2007 18.55 18.55 18.55 18.55 0 +0.00(+0.00%)
Jul 16, 2007 18.40 18.55 18.55 18.55 732 +0.15(+0.82%)
Jul 13, 2007 18.40 18.40 18.40 18.40 0 +0.00(+0.00%)
Jul 12, 2007 18.40 18.40 18.40 18.40 0 +0.00(+0.00%)
Jul 11, 2007 18.40 18.40 18.40 18.40 0 +0.00(+0.00%)
Jul 10, 2007 18.40 18.40 18.40 18.40 0 +0.00(+0.00%)
Jul 09, 2007 18.40 18.40 18.40 18.40 0 +0.00(+0.00%)
Jul 06, 2007 18.40 18.40 18.40 18.40 0 +0.00(+0.00%)
Jul 05, 2007 18.40 18.40 18.40 18.40 0 +0.00(+0.00%)
Jul 03, 2007 18.40 18.40 18.40 18.40 0 +0.00(+0.00%)
Jul 02, 2007 18.40 18.40 18.40 18.40 165 -0.25(-1.34%)
Jun 29, 2007 18.65 18.65 18.65 18.65 200 +0.20(+1.08%)
Jun 28, 2007 18.45 18.45 18.45 18.45 200 +0.10(+0.54%)
Jun 27, 2007 18.35 18.35 18.35 18.35 2,000 +0.15(+0.82%)
Jun 26, 2007 18.20 18.20 18.20 18.20 0 +0.00(+0.00%)
Jun 25, 2007 18.20 18.20 18.20 18.20 0 +0.00(+0.00%)
Jun 22, 2007 18.20 18.20 18.20 18.20 0 +0.00(+0.00%)
Jun 21, 2007 18.20 18.20 18.20 18.20 0 +0.00(+0.00%)
Jun 20, 2007 18.20 18.20 18.20 18.20 0 +0.00(+0.00%)
Jun 19, 2007 18.20 18.20 18.20 18.20 0 +0.00(+0.00%)
Jun 18, 2007 18.20 18.20 18.20 18.20 0 +0.00(+0.00%)
Jun 15, 2007 18.20 18.20 18.20 18.20 0 +0.00(+0.00%)
Jun 14, 2007 18.20 18.20 18.20 18.20 0 +0.00(+0.00%)
Jun 13, 2007 18.20 18.20 18.20 18.20 0 +0.00(+0.00%)
Jun 12, 2007 18.20 18.20 18.20 18.20 0 +0.00(+0.00%)
Jun 11, 2007 18.20 18.20 18.20 18.20 0 +0.00(+0.00%)
Jun 08, 2007 18.20 18.20 18.20 18.20 0 +0.00(+0.00%)
Jun 07, 2007 18.20 18.20 18.20 18.20 115 -0.10(-0.55%)
Jun 06, 2007 18.30 18.30 18.30 18.30 0 +0.00(+0.00%)
Jun 05, 2007 18.30 18.30 18.30 18.30 0 +0.00(+0.00%)
Jun 04, 2007 18.30 18.30 18.30 18.30 0 +0.00(+0.00%)
Jun 01, 2007 18.30 18.30 18.30 18.30 100 +0.00(+0.00%)
May 31, 2007 18.30 18.30 18.30 18.30 0 +0.00(+0.00%)
May 30, 2007 18.30 18.30 18.30 18.30 1,000 +0.25(+1.39%)
May 29, 2007 18.05 18.05 18.05 18.05 0 +0.00(+0.00%)
May 25, 2007 18.05 18.05 18.05 18.05 0 +0.00(+0.00%)
May 24, 2007 18.05 18.05 18.05 18.05 0 +0.00(+0.00%)
May 23, 2007 18.05 18.05 18.05 18.05 8,000 +1.00(+5.87%)
May 22, 2007 17.05 17.05 17.05 17.05 0 +0.00(+0.00%)
May 21, 2007 17.05 17.05 17.05 17.05 0 +0.00(+0.00%)
May 18, 2007 17.05 17.05 17.05 17.05 0 +0.00(+0.00%)
May 17, 2007 17.05 17.05 17.05 17.05 0 +0.00(+0.00%)
May 16, 2007 17.05 17.05 17.05 17.05 0 +0.00(+0.00%)
May 15, 2007 17.05 17.05 17.05 17.05 0 +0.00(+0.00%)
May 14, 2007 17.05 17.05 17.05 17.05 0 +0.00(+0.00%)
May 11, 2007 17.05 17.05 17.05 17.05 61,087 +0.00(+0.00%)
May 10, 2007 17.05 17.05 17.05 17.05 261 -0.15(-0.87%)
May 09, 2007 17.20 17.20 17.20 17.20 0 +0.00(+0.00%)
May 08, 2007 17.20 17.20 17.20 17.20 0 +0.00(+0.00%)
May 07, 2007 17.20 17.45 17.20 17.20 2,607 -1.15(-6.27%)
May 04, 2007 18.35 18.35 18.35 18.35 0 +0.00(+0.00%)
May 03, 2007 18.35 18.35 18.35 18.35 0 +0.00(+0.00%)
May 02, 2007 18.35 18.35 18.35 18.35 0 +0.00(+0.00%)
May 01, 2007 18.35 18.35 18.35 18.35 2,700 +0.09(+0.49%)
Apr 30, 2007 18.26 18.26 18.26 18.26 0 +0.00(+0.00%)
Apr 27, 2007 18.26 18.26 18.26 18.26 0 +0.00(+0.00%)
Apr 26, 2007 18.26 18.26 18.26 18.26 100 +0.24(+1.33%)
Apr 25, 2007 17.80 18.02 18.02 18.02 9,800 +0.22(+1.24%)
Apr 24, 2007 17.80 18.05 17.80 17.80 1,083 -0.20(-1.11%)
Apr 23, 2007 18.00 18.00 18.00 18.00 0 +0.00(+0.00%)
Apr 20, 2007 18.00 18.00 18.00 18.00 0 +0.00(+0.00%)
Apr 19, 2007 18.00 18.00 18.00 18.00 0 +0.00(+0.00%)
Apr 18, 2007 18.00 18.20 18.00 18.00 1,850 +0.70(+4.05%)
Apr 17, 2007 17.30 17.30 17.30 17.30 0 +0.00(+0.00%)
Apr 16, 2007 17.30 17.30 17.30 17.30 0 +0.00(+0.00%)
Apr 13, 2007 17.30 17.30 17.30 17.30 0 +0.00(+0.00%)
Apr 12, 2007 17.30 17.30 17.30 17.30 0 +0.00(+0.00%)
Apr 11, 2007 17.30 17.30 17.30 17.30 0 +0.00(+0.00%)
Apr 10, 2007 17.30 17.30 17.15 17.30 916 +0.71(+4.26%)
Apr 09, 2007 16.59 16.59 16.59 16.59 0 +0.00(+0.00%)
Apr 05, 2007 16.59 16.59 16.59 16.59 0 +0.00(+0.00%)
Apr 04, 2007 16.59 16.59 16.59 16.59 0 +0.00(+0.00%)
Apr 03, 2007 16.59 16.59 16.59 16.59 0 +0.00(+0.00%)
Apr 02, 2007 16.59 16.59 16.59 16.59 13,400 +0.00(+0.00%)
Mar 30, 2007 16.59 16.59 16.59 16.59 500,000 -0.11(-0.64%)
Mar 29, 2007 16.70 16.70 16.70 16.70 0 +0.00(+0.00%)
Mar 28, 2007 16.70 16.70 16.70 16.70 0 +0.00(+0.00%)
Mar 27, 2007 16.70 16.70 16.70 16.70 0 +0.00(+0.00%)
Mar 26, 2007 16.70 16.70 16.70 16.70 0 +0.00(+0.00%)
Mar 23, 2007 16.70 16.70 16.70 16.70 0 +0.00(+0.00%)
Mar 22, 2007 16.70 16.70 16.70 16.70 705 +0.00(+0.00%)
Mar 21, 2007 16.70 16.70 16.70 16.70 9,290 +0.20(+1.21%)
Mar 20, 2007 16.50 16.50 16.50 16.50 4,230 +0.00(+0.00%)
Mar 19, 2007 16.50 16.50 16.50 16.50 146 +0.10(+0.61%)
Mar 16, 2007 16.40 16.40 16.40 16.40 0 +0.00(+0.00%)
Mar 15, 2007 16.40 16.40 16.40 16.40 5,000 +0.00(+0.00%)
Mar 14, 2007 16.40 16.40 16.40 16.40 0 +0.00(+0.00%)
Mar 13, 2007 16.40 16.40 16.40 16.40 0 +0.00(+0.00%)
Mar 12, 2007 16.40 16.40 16.40 16.40 1,000 -0.25(-1.50%)
Mar 09, 2007 16.65 16.65 16.30 16.65 2,890 -0.10(-0.60%)
Mar 08, 2007 16.75 16.75 16.75 16.75 100 +0.00(+0.00%)
Mar 07, 2007 16.75 16.75 16.75 16.75 0 +0.00(+0.00%)
Mar 06, 2007 16.75 16.75 16.57 16.75 70,700 -0.45(-2.62%)
Mar 05, 2007 17.20 17.20 17.20 17.20 26,200 +0.00(+0.00%)
Mar 02, 2007 17.20 17.20 17.20 17.20 0 +0.00(+0.00%)
Mar 01, 2007 17.20 17.35 17.20 17.20 77,582 -1.10(-6.01%)
Feb 28, 2007 18.30 18.30 18.30 18.30 0 +0.00(+0.00%)
Feb 27, 2007 18.30 18.30 18.30 18.30 0 +0.00(+0.00%)
Feb 26, 2007 18.30 18.30 18.30 18.30 0 +0.00(+0.00%)
Feb 23, 2007 18.30 18.30 18.30 18.30 8,600 +0.25(+1.39%)
Feb 22, 2007 18.05 18.05 18.05 18.05 0 +0.00(+0.00%)
Feb 21, 2007 18.05 18.05 18.05 18.05 0 +0.00(+0.00%)
Feb 20, 2007 18.05 18.05 18.05 18.05 0 +0.00(+0.00%)
Feb 16, 2007 18.05 18.05 18.05 18.05 250,000 +0.00(+0.00%)
Feb 15, 2007 18.05 18.05 18.05 18.05 0 +0.00(+0.00%)
Feb 14, 2007 18.05 18.05 18.05 18.05 24,946 +0.00(+0.00%)
Feb 13, 2007 18.05 18.05 17.50 18.05 400 +0.45(+2.56%)
Feb 12, 2007 17.60 17.60 17.60 17.60 10,000 +0.00(+0.00%)
Feb 09, 2007 17.60 17.60 17.60 17.60 640 -0.35(-1.95%)
Feb 08, 2007 17.95 17.95 17.95 17.95 500 +0.50(+2.87%)
Feb 07, 2007 17.45 17.45 17.45 17.45 0 +0.00(+0.00%)
Feb 06, 2007 17.45 17.45 17.45 17.45 0 +0.00(+0.00%)
Feb 05, 2007 17.45 17.45 17.45 17.45 0 +0.00(+0.00%)
Feb 02, 2007 17.45 17.45 17.45 17.45 0 +0.00(+0.00%)
Feb 01, 2007 17.45 17.45 17.45 17.45 0 +0.00(+0.00%)
Jan 31, 2007 17.45 17.45 17.45 17.45 0 +0.00(+0.00%)
Jan 30, 2007 17.45 17.45 17.45 17.45 600 -0.15(-0.85%)
Jan 29, 2007 17.60 17.60 17.50 17.60 93,117 -0.95(-5.12%)
Jan 26, 2007 18.55 18.55 18.55 18.55 0 +0.00(+0.00%)
Jan 25, 2007 18.55 18.55 18.55 18.55 0 +0.00(+0.00%)
Jan 24, 2007 18.55 18.55 18.55 18.55 500 -0.85(-4.38%)
Jan 23, 2007 19.40 19.40 19.40 19.40 0 +0.00(+0.00%)
Jan 22, 2007 19.40 19.40 19.40 19.40 13,012 +0.00(+0.00%)
Jan 19, 2007 19.40 19.40 19.40 19.40 19,518 +0.00(+0.00%)
Jan 18, 2007 19.40 19.40 19.40 19.40 14,800 +0.00(+0.00%)
Jan 17, 2007 19.40 19.40 19.40 19.40 14,800 +0.00(+0.00%)
Jan 16, 2007 19.40 19.40 19.40 19.40 10,850 +0.00(+0.00%)
Jan 12, 2007 19.40 19.40 19.40 19.40 10,860 +0.00(+0.00%)
Jan 11, 2007 19.40 19.40 19.40 19.40 153,000 +0.00(+0.00%)
Jan 10, 2007 19.40 19.40 19.40 19.40 0 +0.00(+0.00%)
Jan 09, 2007 19.40 19.40 19.40 19.40 1,200 +0.20(+1.04%)
Jan 08, 2007 19.20 19.20 19.04 19.20 1,096 +0.25(+1.32%)
Jan 05, 2007 18.95 18.95 18.95 18.95 319 -0.10(-0.52%)
Jan 04, 2007 18.35 19.10 19.05 19.05 6,000 +0.70(+3.81%)
Jan 03, 2007 18.35 18.35 18.35 18.35 0 +0.00(+0.00%)
Dec 29, 2006 18.35 18.35 18.35 18.35 0 +0.00(+0.00%)
Dec 28, 2006 18.35 18.35 18.20 18.35 896 +0.25(+1.38%)
Dec 27, 2006 18.10 18.10 18.10 18.10 1,389 +0.00(+0.00%)
Dec 26, 2006 18.10 18.10 18.10 18.10 0 +0.00(+0.00%)
Dec 22, 2006 18.10 18.10 18.10 18.10 0 +0.00(+0.00%)
Dec 21, 2006 18.10 18.10 18.10 18.10 20,902 +0.00(+0.00%)
Dec 20, 2006 18.10 18.10 18.10 18.10 78,191 +0.00(+0.00%)
Dec 19, 2006 18.10 18.10 18.10 18.10 250 +0.20(+1.12%)
Dec 18, 2006 17.90 17.90 17.90 17.90 703 -0.65(-3.50%)
Dec 15, 2006 18.55 18.55 18.55 18.55 0 +0.00(+0.00%)
Dec 14, 2006 18.55 18.55 18.00 18.55 1,398 +0.35(+1.92%)
Dec 13, 2006 18.20 18.20 18.20 18.20 62,662 +0.49(+2.77%)
Dec 12, 2006 17.71 17.71 17.71 17.71 0 +0.00(+0.00%)
Dec 11, 2006 17.71 17.71 17.71 17.71 290 +0.11(+0.62%)
Dec 08, 2006 17.60 17.60 17.60 17.60 125,000 +0.00(+0.00%)
Dec 07, 2006 17.60 17.60 17.60 17.60 0 +0.00(+0.00%)
Dec 06, 2006 17.60 17.60 17.60 17.60 366 +0.00(+0.00%)
Dec 05, 2006 17.60 17.60 17.60 17.60 350 +0.00(+0.00%)
Dec 04, 2006 17.60 17.60 17.60 17.60 0 +0.00(+0.00%)
Dec 01, 2006 17.60 17.60 17.60 17.60 0 +0.00(+0.00%)
Nov 30, 2006 17.60 17.60 17.60 17.60 0 +0.00(+0.00%)
Nov 29, 2006 17.60 17.65 17.60 17.60 865 +0.20(+1.15%)
Nov 28, 2006 17.40 17.40 17.40 17.40 0 +0.00(+0.00%)
Nov 27, 2006 17.40 17.40 17.40 17.40 500 -0.20(-1.14%)
Nov 24, 2006 17.60 17.60 17.60 17.60 0 +0.00(+0.00%)
Nov 22, 2006 17.60 17.60 17.60 17.60 0 +0.00(+0.00%)
Nov 21, 2006 17.60 17.60 17.60 17.60 200 +0.10(+0.57%)
Nov 20, 2006 17.50 17.50 17.50 17.50 0 +0.00(+0.00%)
Nov 17, 2006 17.50 17.50 17.50 17.50 327 -0.10(-0.57%)
Nov 16, 2006 17.60 17.60 17.60 17.60 0 +0.00(+0.00%)
Nov 15, 2006 17.60 17.60 17.60 17.60 100 +0.85(+5.07%)
Nov 14, 2006 16.75 16.75 16.75 16.75 0 +0.00(+0.00%)
Nov 13, 2006 16.75 16.75 16.75 16.75 5,700 +0.00(+0.00%)
Nov 10, 2006 16.75 16.75 16.75 16.75 11,336 -0.35(-2.05%)
Nov 09, 2006 17.10 17.10 17.10 17.10 0 +0.00(+0.00%)
Nov 08, 2006 17.10 17.10 17.10 17.10 0 +0.00(+0.00%)
Nov 07, 2006 17.10 17.10 17.10 17.10 9,000 +0.00(+0.00%)
Nov 06, 2006 17.10 17.10 17.10 17.10 10,000 +0.00(+0.00%)
Nov 03, 2006 17.10 17.10 17.10 17.10 2,000 +0.10(+0.59%)
Nov 02, 2006 17.00 17.00 17.00 17.00 0 +0.00(+0.00%)
Nov 01, 2006 17.00 17.00 17.00 17.00 0 +0.00(+0.00%)
Oct 31, 2006 17.00 17.00 17.00 17.00 0 +0.00(+0.00%)
Oct 30, 2006 17.00 17.30 17.00 17.00 1,741 +0.40(+2.41%)
Oct 27, 2006 16.60 16.60 16.60 16.60 11,500 +0.00(+0.00%)
Oct 26, 2006 16.60 16.60 16.60 16.60 14,941 +0.43(+2.68%)
Oct 25, 2006 16.17 16.17 16.17 16.17 16,100 +0.00(+0.00%)
Oct 24, 2006 16.17 16.17 16.17 16.17 81,664 +0.22(+1.36%)
Oct 23, 2006 16.00 15.95 15.90 15.95 971 -0.05(-0.31%)
Oct 20, 2006 16.00 16.00 16.00 16.00 4,000 +0.00(+0.00%)
Oct 19, 2006 16.00 16.00 16.00 16.00 0 +0.00(+0.00%)
Oct 18, 2006 16.00 16.00 16.00 16.00 0 +0.00(+0.00%)
Oct 17, 2006 16.00 16.00 16.00 16.00 0 +0.00(+0.00%)
Oct 16, 2006 16.00 16.00 16.00 16.00 125 +0.10(+0.63%)
Oct 13, 2006 15.90 15.90 15.90 15.90 0 +0.00(+0.00%)
Oct 12, 2006 15.90 15.90 15.90 15.90 0 +0.00(+0.00%)
Oct 11, 2006 15.90 15.90 15.90 15.90 0 +0.00(+0.00%)
Oct 10, 2006 15.90 15.90 15.90 15.90 0 +0.00(+0.00%)
Oct 09, 2006 15.90 15.90 15.90 15.90 0 +0.00(+0.00%)
Oct 06, 2006 15.90 15.90 15.90 15.90 292,960 +0.00(+0.00%)
Oct 05, 2006 15.90 15.90 15.90 15.90 22,000 +0.00(+0.00%)
Oct 04, 2006 15.90 15.90 15.90 15.90 25,000 +0.00(+0.00%)
Oct 03, 2006 15.90 15.90 15.90 15.90 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.