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 (%)
Sep 30, 2016 16.71 16.71 16.71 16.71 419 +0.06(+0.36%)
Sep 29, 2016 16.90 16.90 16.55 16.65 3,880 +0.00(+0.00%)
Sep 28, 2016 16.65 16.65 16.65 16.65 0 +0.00(+0.00%)
Sep 27, 2016 16.68 16.68 16.65 16.65 1,890 -0.14(-0.83%)
Sep 26, 2016 16.92 16.92 16.79 16.79 1,015 -0.27(-1.58%)
Sep 23, 2016 17.06 17.06 17.06 17.06 244 -0.02(-0.10%)
Sep 22, 2016 17.06 17.08 16.95 17.08 562 +0.59(+3.56%)
Sep 21, 2016 16.49 16.49 16.49 16.49 100 +0.41(+2.55%)
Sep 16, 2016 16.08 16.08 16.08 0 +0.20(+1.26%)
Sep 15, 2016 16.05 16.05 15.88 15.88 9,624 -0.42(-2.58%)
Sep 13, 2016 16.30 16.30 16.30 50 -0.64(-3.78%)
Sep 06, 2016 16.94 16.94 16.94 50 +0.35(+2.11%)
Sep 01, 2016 16.59 16.59 16.59 0 -0.18(-1.07%)
Aug 31, 2016 16.77 16.77 16.77 16.77 341 +0.00(+0.00%)
Aug 30, 2016 16.77 16.77 16.77 16.77 112 -0.17(-1.00%)
Aug 29, 2016 16.94 16.94 16.94 16.94 700 +0.06(+0.36%)
Aug 24, 2016 16.88 16.88 16.88 0 -0.27(-1.57%)
Aug 22, 2016 17.15 17.15 17.15 0 -0.05(-0.29%)
Aug 19, 2016 17.20 17.20 17.20 17.20 200 -0.15(-0.86%)
Aug 18, 2016 17.35 17.35 17.35 17.35 170 -0.17(-0.97%)
Aug 16, 2016 17.52 17.52 17.52 0 +0.10(+0.57%)
Aug 15, 2016 17.42 17.42 17.42 17.42 2,036 -0.08(-0.46%)
Aug 12, 2016 17.51 17.51 17.41 17.50 994 +0.06(+0.34%)
Aug 10, 2016 17.44 17.44 17.44 0 +0.07(+0.40%)
Aug 09, 2016 17.43 17.43 17.37 17.37 615 +0.21(+1.21%)
Aug 08, 2016 17.16 17.16 17.16 17.16 580 +0.17(+1.01%)
Aug 02, 2016 16.99 16.99 16.99 0 -0.01(-0.06%)
Aug 01, 2016 17.00 17.00 17.00 17.00 500 +0.08(+0.47%)
Jul 29, 2016 16.92 16.92 16.92 16.92 17,942 +0.08(+0.48%)
Jul 28, 2016 16.84 16.84 16.84 16.84 544 +0.12(+0.72%)
Jul 26, 2016 16.72 16.72 16.72 0 -0.14(-0.83%)
Jul 25, 2016 16.85 16.86 16.85 16.86 450 +0.11(+0.66%)
Jul 22, 2016 16.77 16.77 16.75 16.75 1,500 -0.08(-0.48%)
Jul 20, 2016 16.83 16.83 16.83 0 +0.07(+0.42%)
Jul 19, 2016 16.75 16.76 16.75 16.76 15,652 -0.29(-1.70%)
Jul 15, 2016 17.05 17.05 17.05 1 +0.01(+0.06%)
Jul 14, 2016 17.07 17.07 17.04 17.04 18,610 +0.33(+1.97%)
Jul 13, 2016 16.64 16.71 16.64 16.71 51,903 +0.25(+1.52%)
Jul 11, 2016 16.46 16.46 16.46 85 +0.17(+1.04%)
Jul 08, 2016 16.35 16.35 16.29 16.29 365 -0.11(-0.67%)
Jul 05, 2016 16.40 16.40 16.40 16.40 930 -0.48(-2.84%)
Jul 01, 2016 16.88 16.88 16.88 0 -0.16(-0.91%)
Jun 30, 2016 17.04 17.04 17.04 17.04 115 +0.41(+2.50%)
Jun 29, 2016 16.62 16.62 16.62 16.62 220 +1.30(+8.49%)
Jun 27, 2016 15.32 15.32 15.32 73 -0.17(-1.10%)
Jun 24, 2016 15.85 15.85 15.49 15.49 4,810 -1.27(-7.58%)
Jun 23, 2016 16.76 16.76 16.76 16.76 311 +0.53(+3.27%)
Jun 22, 2016 16.23 16.23 16.23 16.23 592 -0.13(-0.79%)
Jun 21, 2016 16.22 16.36 16.22 16.36 1,409 -0.08(-0.49%)
Jun 20, 2016 16.44 16.44 16.44 16.44 200 +0.55(+3.46%)
Jun 16, 2016 15.89 15.89 15.89 25 -0.20(-1.24%)
Jun 15, 2016 16.23 16.23 16.09 16.09 1,041 +0.02(+0.12%)
Jun 14, 2016 16.08 16.08 16.07 16.07 1,592 -0.41(-2.49%)
Jun 13, 2016 16.48 16.48 16.48 16.48 100 -1.40(-7.83%)
Jun 07, 2016 17.88 17.88 17.88 0 +0.28(+1.59%)
Jun 01, 2016 17.60 17.60 17.60 0 -0.08(-0.45%)
May 31, 2016 17.83 17.83 17.68 17.68 1,027 -0.01(-0.06%)
May 27, 2016 17.69 17.69 17.69 0 -0.10(-0.56%)
May 26, 2016 17.79 17.79 17.79 17.79 200 -0.53(-2.89%)
May 25, 2016 18.32 18.32 18.32 18.32 735 +0.46(+2.58%)
May 24, 2016 17.86 17.86 17.86 17.86 107 +0.05(+0.28%)
May 23, 2016 17.81 17.81 17.81 17.81 2,560 -0.05(-0.28%)
May 20, 2016 17.77 17.86 17.73 17.86 1,144 -0.32(-1.76%)
May 17, 2016 18.18 18.18 18.18 54 +0.40(+2.25%)
May 16, 2016 17.78 17.78 17.78 17.78 1,782 -0.09(-0.50%)
May 13, 2016 17.96 17.96 17.87 17.87 630 -0.17(-0.94%)
May 12, 2016 18.04 18.04 18.04 18.04 500 +0.12(+0.67%)
May 11, 2016 17.97 17.97 17.92 17.92 877 +0.78(+4.55%)
May 05, 2016 17.14 17.14 17.14 0 +0.13(+0.76%)
May 04, 2016 17.01 17.01 17.01 17.01 1,915 -0.54(-3.10%)
May 03, 2016 17.55 17.55 17.55 17.55 162 -0.16(-0.93%)
May 02, 2016 17.72 17.72 17.72 17.72 100 +0.13(+0.77%)
Apr 29, 2016 17.59 17.59 17.59 17.59 300 -0.20(-1.10%)
Apr 28, 2016 17.78 17.78 17.78 17.78 110 -0.18(-1.00%)
Apr 27, 2016 17.96 17.96 17.96 17.96 237 +0.25(+1.41%)
Apr 25, 2016 17.71 17.71 17.71 0 -0.12(-0.67%)
Apr 21, 2016 17.83 17.83 17.83 0 -0.36(-1.98%)
Apr 20, 2016 18.19 18.19 18.19 18.19 100 +0.73(+4.18%)
Apr 13, 2016 17.46 17.46 17.46 0 +0.09(+0.52%)
Apr 11, 2016 17.37 17.37 17.37 0 +0.26(+1.52%)
Apr 08, 2016 17.30 17.30 17.11 17.11 8,914 -0.12(-0.70%)
Apr 07, 2016 17.20 17.23 17.20 17.23 250 -0.02(-0.14%)
Apr 06, 2016 17.25 17.25 17.25 17.25 1,300 -0.21(-1.17%)
Apr 04, 2016 17.46 17.46 17.46 0 -0.53(-2.95%)
Mar 31, 2016 17.99 17.99 17.99 0 -0.12(-0.66%)
Mar 30, 2016 18.11 18.11 18.11 18.11 200 +0.81(+4.68%)
Mar 24, 2016 17.30 17.30 17.30 0 -0.23(-1.31%)
Mar 23, 2016 17.53 17.53 17.53 17.53 1,734 +0.04(+0.23%)
Mar 22, 2016 17.49 17.49 17.49 17.49 2,000 -0.28(-1.58%)
Mar 17, 2016 17.77 17.77 17.77 0 -0.01(-0.06%)
Mar 16, 2016 17.70 17.78 17.70 17.78 1,300 +0.08(+0.45%)
Mar 15, 2016 17.70 17.70 17.70 17.70 102 -0.02(-0.11%)
Mar 14, 2016 17.72 17.72 17.72 17.72 100 +0.27(+1.55%)
Mar 10, 2016 17.45 17.45 17.45 0 +0.61(+3.62%)
Mar 09, 2016 16.84 16.84 16.84 16.84 2,634 +0.09(+0.54%)
Mar 07, 2016 16.75 16.75 16.75 0 -0.29(-1.70%)
Mar 04, 2016 16.99 17.04 16.99 17.04 1,194 -0.01(-0.06%)
Mar 02, 2016 17.05 17.05 17.05 626 +0.36(+2.16%)
Feb 26, 2016 16.69 16.69 16.69 0 -0.21(-1.24%)
Feb 25, 2016 16.90 16.90 16.90 16.90 788 +0.02(+0.12%)
Feb 23, 2016 16.88 16.88 16.88 78,000 -0.33(-1.92%)
Feb 22, 2016 17.17 17.21 17.17 17.21 2,004 +0.22(+1.29%)
Feb 18, 2016 16.99 16.99 16.99 0 +0.32(+1.92%)
Feb 17, 2016 16.67 16.67 16.67 16.67 22,280 +0.34(+2.08%)
Feb 12, 2016 16.33 16.33 16.33 0 +0.40(+2.51%)
Feb 08, 2016 15.93 15.93 15.93 0 -0.58(-3.51%)
Feb 05, 2016 16.51 16.51 16.51 16.51 1,230 -0.79(-4.57%)
Feb 04, 2016 17.30 17.30 17.30 17.30 990 +0.01(+0.06%)
Feb 03, 2016 17.22 17.29 17.22 17.29 1,291 +0.12(+0.70%)
Feb 02, 2016 17.38 17.38 17.17 17.17 11,351 -0.20(-1.15%)
Feb 01, 2016 17.39 17.41 17.35 17.37 1,791 -0.02(-0.12%)
Jan 27, 2016 17.39 17.39 17.39 0 +0.15(+0.89%)
Jan 25, 2016 17.24 17.24 17.24 893 +0.80(+4.84%)
Jan 21, 2016 16.44 16.44 16.44 0 +0.35(+2.18%)
Jan 20, 2016 16.09 16.09 16.09 16.09 1,281 -0.47(-2.84%)
Jan 15, 2016 16.56 16.56 16.56 0 -0.45(-2.65%)
Jan 13, 2016 17.01 17.01 17.01 0 -0.06(-0.35%)
Jan 11, 2016 17.07 17.07 17.07 0 -0.39(-2.23%)
Jan 08, 2016 17.46 17.46 17.46 17.46 100 +0.23(+1.33%)
Jan 07, 2016 17.41 17.41 17.23 17.23 887,458 -0.64(-3.58%)
Dec 31, 2015 17.87 17.87 17.87 0 -0.53(-2.88%)
Dec 29, 2015 18.40 18.40 18.40 3 +0.01(+0.05%)
Dec 28, 2015 18.19 18.39 18.19 18.39 23,696 +0.24(+1.32%)
Dec 24, 2015 18.15 18.15 18.15 0 +0.10(+0.55%)
Dec 23, 2015 18.05 18.05 18.05 18.05 1,167 +0.20(+1.12%)
Dec 18, 2015 17.85 17.85 17.85 0 +0.18(+1.02%)
Dec 16, 2015 17.67 17.67 17.67 50,000 -0.08(-0.48%)
Dec 15, 2015 17.75 17.75 17.75 17.75 175 +0.45(+2.57%)
Dec 14, 2015 17.31 17.31 17.31 17.31 800 -0.20(-1.14%)
Dec 11, 2015 17.42 17.51 17.42 17.51 2,430 -0.43(-2.40%)
Dec 09, 2015 17.94 17.94 17.94 0 -0.05(-0.28%)
Dec 07, 2015 17.99 17.99 17.99 0 +0.42(+2.39%)
Dec 04, 2015 17.57 17.57 17.57 17.57 600 -0.39(-2.17%)
Dec 03, 2015 17.99 17.99 17.96 17.96 200 -0.51(-2.76%)
Dec 01, 2015 18.47 18.47 18.47 0 +0.08(+0.44%)
Nov 30, 2015 18.49 18.49 18.39 18.39 401 +0.00(+0.00%)
Nov 25, 2015 18.39 18.39 18.39 0 +0.15(+0.82%)
Nov 18, 2015 18.24 18.24 18.24 0 -0.01(-0.05%)
Nov 17, 2015 18.25 18.25 18.25 18.25 415 +0.47(+2.64%)
Nov 13, 2015 17.78 17.78 17.78 0 -0.01(-0.06%)
Nov 12, 2015 17.79 17.79 17.79 17.79 535 -0.16(-0.89%)
Nov 11, 2015 17.95 17.95 17.95 17.95 858 +0.16(+0.89%)
Nov 09, 2015 17.79 17.79 17.79 330 -0.21(-1.16%)
Nov 06, 2015 18.00 18.07 18.00 18.00 5,265 -0.13(-0.72%)
Nov 05, 2015 17.96 18.13 17.96 18.13 510 -0.65(-3.46%)
Nov 02, 2015 18.78 18.78 18.78 0 +0.18(+0.97%)
Oct 30, 2015 18.60 18.60 18.60 18.60 578 -0.05(-0.27%)
Oct 28, 2015 18.65 18.65 18.65 0 -0.29(-1.53%)
Oct 26, 2015 18.94 18.94 18.94 5 +0.32(+1.72%)
Oct 23, 2015 18.63 18.63 18.62 18.62 843 +0.27(+1.47%)
Oct 22, 2015 18.31 18.35 18.31 18.35 612 +0.69(+3.91%)
Oct 21, 2015 17.70 17.70 17.66 17.66 500 -0.28(-1.56%)
Oct 20, 2015 17.94 17.94 17.94 17.94 500 +0.78(+4.57%)
Oct 08, 2015 17.16 17.16 17.16 0 -0.23(-1.31%)
Oct 07, 2015 17.44 17.44 17.38 17.38 2,030 -0.13(-0.72%)
Oct 06, 2015 17.51 17.51 17.51 17.51 100 +0.59(+3.49%)
Oct 02, 2015 16.92 16.92 16.92 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.