Skip to main content

Deutsche Telekom Ag (OP: DTEGF )

24.17 +0.11 (+0.47%)
Streaming Delayed Price Updated: 2:48 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 26, 2024 24.06 105 +0.15(+0.63%)
Mar 25, 2024 23.72 23.91 23.72 23.91 4,816 -0.06(-0.25%)
Mar 22, 2024 23.63 23.97 23.55 23.97 3,369 +0.17(+0.74%)
Mar 21, 2024 23.88 23.93 23.80 23.80 3,146 +0.52(+2.21%)
Mar 20, 2024 23.55 23.55 23.28 23.28 941 -0.48(-2.01%)
Mar 19, 2024 23.76 23.76 23.76 23.76 2,001 +0.11(+0.46%)
Mar 18, 2024 23.89 23.89 23.65 23.65 1,248 -0.54(-2.23%)
Mar 15, 2024 23.84 24.19 23.48 24.19 9,287 +0.73(+3.11%)
Mar 14, 2024 23.42 23.46 23.42 23.46 352 -0.13(-0.55%)
Mar 13, 2024 23.27 23.59 23.27 23.59 10,249 -0.18(-0.75%)
Mar 12, 2024 23.73 23.77 23.73 23.77 121,189 -0.07(-0.30%)
Mar 11, 2024 23.94 23.94 23.84 23.84 135,759 -0.38(-1.57%)
Mar 07, 2024 24.22 20,443 -0.08(-0.33%)
Mar 06, 2024 24.30 24.30 24.30 24.30 28,799 +0.37(+1.55%)
Mar 04, 2024 23.93 10,959 -0.79(-3.20%)
Mar 01, 2024 24.72 24.72 24.72 24.72 30,088 +0.94(+3.95%)
Feb 29, 2024 23.82 23.82 23.78 23.78 36,490 -0.07(-0.29%)
Feb 28, 2024 23.86 23.88 23.81 23.85 89,225 +0.05(+0.21%)
Feb 27, 2024 23.97 24.17 23.80 23.80 737 -0.40(-1.65%)
Feb 23, 2024 24.20 70 -0.16(-0.66%)
Feb 22, 2024 24.36 24.36 24.36 24.36 752 +0.54(+2.27%)
Feb 21, 2024 23.94 23.94 23.82 23.82 1,130 -0.38(-1.57%)
Feb 20, 2024 24.20 24.20 24.20 24.20 220 +0.14(+0.58%)
Feb 16, 2024 23.82 24.07 23.82 24.06 5,015 +0.26(+1.09%)
Feb 15, 2024 23.77 23.80 23.45 23.80 11,887 +0.37(+1.58%)
Feb 14, 2024 23.60 23.65 23.43 23.43 4,056 -0.27(-1.14%)
Feb 13, 2024 23.70 23.70 23.70 23.70 421 -0.10(-0.42%)
Feb 12, 2024 24.03 24.03 23.80 23.80 1,650 +0.17(+0.72%)
Feb 09, 2024 23.63 23.63 23.63 23.63 506 -0.17(-0.71%)
Feb 08, 2024 23.80 23.80 23.80 23.80 1,562 +0.07(+0.29%)
Feb 07, 2024 23.73 24.25 23.73 23.73 724 -0.84(-3.42%)
Feb 06, 2024 24.57 24.57 24.57 24.57 357 +0.09(+0.37%)
Feb 05, 2024 24.36 24.48 24.36 24.48 4,858 +0.24(+0.99%)
Feb 02, 2024 24.24 24.24 24.24 24.24 323 -0.11(-0.44%)
Feb 01, 2024 24.69 24.69 24.35 24.35 787 -0.39(-1.59%)
Jan 31, 2024 24.74 24.74 24.74 24.74 1,104 +0.12(+0.49%)
Jan 30, 2024 24.91 24.91 24.62 24.62 30,501 -0.33(-1.32%)
Jan 29, 2024 24.87 24.95 24.69 24.95 876 -0.28(-1.11%)
Jan 26, 2024 24.81 25.26 24.81 25.23 13,354 +0.21(+0.84%)
Jan 25, 2024 25.02 25.02 25.02 25.02 1,945 -0.19(-0.75%)
Jan 24, 2024 25.21 25.21 25.21 25.21 299 +0.08(+0.33%)
Jan 23, 2024 24.87 25.40 24.87 25.13 810 +0.01(+0.03%)
Jan 22, 2024 25.27 25.48 25.12 25.12 19,402 +0.15(+0.61%)
Jan 19, 2024 25.02 25.29 24.87 24.97 23,945 +0.07(+0.27%)
Jan 18, 2024 24.70 24.90 24.50 24.90 2,081 +0.59(+2.43%)
Jan 17, 2024 24.31 24.31 24.31 24.31 17,529 -0.38(-1.54%)
Jan 16, 2024 24.60 24.85 24.60 24.69 1,253 +0.00(+0.00%)
Jan 12, 2024 24.69 24.69 24.69 24.69 357 +0.38(+1.56%)
Jan 11, 2024 24.53 24.62 24.31 24.31 552 -0.27(-1.10%)
Jan 10, 2024 24.69 24.69 24.58 24.58 805 -0.11(-0.45%)
Jan 09, 2024 24.69 24.69 24.69 24.69 4,662 +0.10(+0.39%)
Jan 08, 2024 24.43 24.68 24.43 24.59 12,721 +0.04(+0.18%)
Jan 05, 2024 24.71 24.71 24.55 24.55 88,955 -0.11(-0.45%)
Jan 04, 2024 24.66 24.66 24.66 24.66 1,279 +0.24(+0.98%)
Jan 03, 2024 24.31 24.42 24.31 24.42 1,567 +0.23(+0.95%)
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.