Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Deutsche Telekom Ag (OP: DTEGF )

23.27 UNCHANGED
Streaming Delayed Price Updated: 1:56 PM EDT, May 9, 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 (%)
Mar 30, 2012 12.18 12.18 12.18 0 +0.18(+1.50%)
Mar 29, 2012 12.04 12.00 12.00 12.00 100,000 -0.30(-2.44%)
Mar 26, 2012 12.30 12.30 12.30 0 +0.57(+4.86%)
Mar 22, 2012 11.73 11.73 11.73 0 +0.07(+0.56%)
Mar 21, 2012 12.01 12.01 11.66 11.66 309 -0.42(-3.44%)
Mar 20, 2012 11.96 12.08 11.96 12.08 105,635 +0.34(+2.90%)
Mar 19, 2012 11.90 11.90 11.74 11.74 3,865 +0.10(+0.86%)
Mar 16, 2012 11.62 11.64 11.62 11.64 1,110 +0.05(+0.43%)
Mar 15, 2012 11.59 11.59 11.59 11.59 175 +0.09(+0.78%)
Mar 14, 2012 11.55 11.55 11.50 11.50 350 +0.01(+0.09%)
Mar 13, 2012 11.49 11.49 11.49 11.49 2,425 +0.00(+0.00%)
Mar 12, 2012 11.49 11.49 11.49 11.49 871 +0.01(+0.09%)
Mar 09, 2012 11.50 11.50 11.48 11.48 3,000 -0.02(-0.17%)
Mar 08, 2012 11.45 11.50 11.43 11.50 10,100 +0.30(+2.68%)
Mar 07, 2012 11.13 11.20 11.13 11.20 1,550 -0.24(-2.10%)
Mar 05, 2012 11.44 11.44 11.44 0 -0.01(-0.09%)
Mar 02, 2012 11.57 11.57 11.45 11.45 1,400 -0.16(-1.38%)
Mar 01, 2012 11.59 11.61 11.59 11.61 1,800 -0.19(-1.61%)
Feb 28, 2012 11.80 11.80 11.80 0 +0.03(+0.25%)
Feb 27, 2012 11.77 11.77 11.77 11.77 300 +0.02(+0.16%)
Feb 24, 2012 11.75 11.75 11.75 11.75 60,531 +0.19(+1.66%)
Feb 23, 2012 11.52 11.56 11.52 11.56 22,617 -0.40(-3.34%)
Feb 21, 2012 11.96 11.96 11.96 11.96 0 +0.14(+1.18%)
Feb 17, 2012 11.82 11.82 11.82 11.82 200,000 +0.23(+1.98%)
Feb 16, 2012 11.59 11.59 11.59 11.59 1,640 +0.02(+0.17%)
Feb 15, 2012 11.57 11.57 11.57 11.57 200 -0.09(-0.77%)
Feb 13, 2012 11.66 11.66 11.66 0 -0.13(-1.10%)
Feb 09, 2012 11.79 11.79 11.79 2,250 +0.05(+0.43%)
Feb 07, 2012 11.74 11.74 11.74 10,219 +0.02(+0.17%)
Feb 06, 2012 11.72 11.72 11.72 11.72 2,150 +0.22(+1.91%)
Feb 03, 2012 11.51 11.51 11.50 11.50 69,700 +0.01(+0.09%)
Feb 02, 2012 11.48 11.49 11.48 11.49 2,137 +0.14(+1.23%)
Feb 01, 2012 11.35 11.35 11.35 11.35 168 +0.18(+1.61%)
Jan 31, 2012 11.17 11.17 11.17 11.17 168 -0.30(-2.62%)
Jan 30, 2012 11.47 11.47 11.47 11.47 200 -0.18(-1.55%)
Jan 26, 2012 11.65 11.65 11.65 11.65 0 +0.20(+1.75%)
Jan 25, 2012 11.18 11.45 11.18 11.45 1,220 +0.00(+0.00%)
Jan 24, 2012 11.45 11.45 11.45 11.45 362 +0.11(+0.97%)
Jan 23, 2012 11.34 11.34 11.34 11.34 12,940 -0.19(-1.65%)
Jan 19, 2012 11.53 11.53 11.53 11,894 -0.14(-1.20%)
Jan 18, 2012 11.67 11.67 11.67 11.67 200 +0.27(+2.37%)
Jan 17, 2012 11.42 11.42 11.40 11.40 1,200 -0.04(-0.35%)
Jan 12, 2012 11.44 11.44 11.44 15,700 +0.17(+1.51%)
Jan 11, 2012 11.27 11.27 11.27 11.27 400 -0.11(-0.97%)
Jan 10, 2012 11.53 11.53 11.38 11.38 5,150 +0.09(+0.80%)
Jan 09, 2012 11.29 11.29 11.29 11.29 3,000 +0.07(+0.62%)
Jan 06, 2012 11.22 11.22 11.22 11.22 500 -0.21(-1.84%)
Jan 05, 2012 11.43 11.43 11.43 11.43 200 -0.21(-1.80%)
Jan 04, 2012 11.76 11.76 11.59 11.64 13,009 +0.20(+1.75%)
Dec 29, 2011 11.44 11.44 11.44 11.44 100,000 +0.03(+0.26%)
Dec 28, 2011 11.41 11.41 11.41 11.41 100 -0.09(-0.78%)
Dec 27, 2011 11.55 11.59 11.50 11.50 2,600 -0.01(-0.09%)
Dec 23, 2011 11.51 11.51 11.51 11.51 100 +0.15(+1.32%)
Dec 21, 2011 11.36 11.36 11.36 11.36 904 -0.15(-1.30%)
Dec 20, 2011 11.51 11.51 11.51 11.51 1,250 +0.02(+0.17%)
Dec 19, 2011 11.49 11.49 11.49 11.49 900 -0.17(-1.46%)
Dec 16, 2011 11.66 11.66 11.66 11.66 125 -0.06(-0.51%)
Dec 15, 2011 11.72 11.72 11.72 11.72 302 -0.11(-0.93%)
Dec 14, 2011 11.83 11.83 11.79 11.83 150,150 +0.00(+0.00%)
Dec 12, 2011 11.83 11.83 11.83 11.83 0 -0.28(-2.31%)
Dec 07, 2011 12.11 12.11 12.11 0 -0.07(-0.57%)
Dec 06, 2011 12.20 12.20 12.18 12.18 1,000 -0.48(-3.79%)
Dec 02, 2011 12.66 12.66 12.66 0 -0.17(-1.33%)
Dec 01, 2011 12.83 12.83 12.83 12.83 150,000 -0.09(-0.70%)
Nov 30, 2011 12.92 12.92 12.92 12.92 800 +0.68(+5.56%)
Nov 29, 2011 12.22 12.24 12.22 12.24 1,600 +0.02(+0.16%)
Nov 28, 2011 12.22 12.22 12.22 12.22 500 +0.50(+4.27%)
Nov 25, 2011 11.69 11.72 11.69 11.72 1,100 -0.61(-4.95%)
Nov 22, 2011 12.33 12.33 12.33 12.33 0 -0.51(-3.97%)
Nov 11, 2011 12.84 12.84 12.84 0 +0.39(+3.13%)
Nov 10, 2011 12.40 12.45 12.24 12.45 4,500 +0.51(+4.27%)
Nov 09, 2011 11.84 11.94 11.84 11.94 640 -0.74(-5.84%)
Nov 08, 2011 12.68 12.68 12.68 12.68 500 +0.03(+0.24%)
Nov 04, 2011 12.65 12.65 12.65 0 -0.22(-1.71%)
Nov 03, 2011 12.67 12.87 12.60 12.87 9,472 +0.65(+5.32%)
Nov 01, 2011 12.22 12.22 12.22 0 -0.84(-6.43%)
Oct 31, 2011 13.04 13.06 13.04 13.06 1,064 -0.32(-2.39%)
Oct 27, 2011 13.38 13.38 13.38 0 +0.78(+6.19%)
Oct 26, 2011 12.84 12.84 12.60 12.60 1,090 -0.07(-0.55%)
Oct 24, 2011 12.67 12.67 12.67 0 -0.15(-1.17%)
Oct 21, 2011 12.82 12.82 12.82 12.82 500 +0.12(+0.94%)
Oct 20, 2011 12.70 12.70 12.70 12.70 1,000 -0.14(-1.09%)
Oct 19, 2011 12.84 12.84 12.84 12.84 2,000 -0.37(-2.80%)
Oct 17, 2011 13.21 13.21 13.21 0 -0.09(-0.68%)
Oct 14, 2011 13.30 13.30 13.30 13.30 600 +0.27(+2.07%)
Oct 12, 2011 13.03 13.03 13.03 0 +0.31(+2.44%)
Oct 11, 2011 12.72 12.72 12.72 12.72 270 +0.07(+0.55%)
Oct 10, 2011 12.65 12.65 12.65 12.65 400 +0.71(+5.95%)
Oct 07, 2011 12.18 12.18 11.94 11.94 900 +0.39(+3.38%)
Oct 03, 2011 11.55 11.55 11.55 0 -0.39(-3.27%)
Sep 29, 2011 11.94 11.94 11.94 11.94 0 +0.29(+2.49%)
Sep 28, 2011 11.80 11.81 11.65 11.65 4,800 +0.12(+1.04%)
Sep 26, 2011 11.53 11.53 11.53 11.53 0 +0.53(+4.82%)
Sep 23, 2011 10.89 11.15 10.89 11.00 6,825 -0.20(-1.79%)
Sep 22, 2011 11.10 11.20 11.10 11.20 3,100 -0.59(-5.00%)
Sep 20, 2011 11.79 11.79 11.79 0 +0.37(+3.24%)
Sep 19, 2011 11.31 11.42 11.31 11.42 23,614 -0.38(-3.22%)
Sep 15, 2011 11.80 11.80 11.80 11.80 0 +0.38(+3.33%)
Sep 14, 2011 11.35 11.42 11.35 11.42 6,400 +0.48(+4.39%)
Sep 12, 2011 10.94 10.94 10.94 10.94 0 -0.23(-2.06%)
Sep 09, 2011 11.04 11.17 11.04 11.17 2,126 -0.69(-5.82%)
Sep 08, 2011 11.72 11.86 11.72 11.86 600 +0.25(+2.15%)
Sep 06, 2011 11.61 11.61 11.61 0 -0.87(-6.97%)
Sep 02, 2011 12.55 12.55 12.48 12.48 3,000 -0.34(-2.65%)
Sep 01, 2011 12.76 12.94 12.76 12.82 6,147 -0.12(-0.93%)
Aug 31, 2011 14.00 14.00 12.80 12.94 118,850 -0.77(-5.62%)
Aug 26, 2011 13.71 13.71 13.71 0 +0.71(+5.46%)
Aug 22, 2011 13.00 13.00 13.00 13.00 0 -0.67(-4.90%)
Aug 17, 2011 13.67 13.67 13.67 0 -0.04(-0.29%)
Aug 16, 2011 13.71 13.71 13.71 13.71 1,500 +0.02(+0.15%)
Aug 15, 2011 13.69 13.69 13.69 13.69 350 +0.18(+1.33%)
Aug 12, 2011 13.53 13.53 13.51 13.51 5,792 +0.48(+3.68%)
Aug 11, 2011 13.03 13.03 13.03 13.03 279 +0.00(+0.00%)
Aug 10, 2011 13.03 13.03 13.03 13.03 4,303 -0.77(-5.58%)
Aug 08, 2011 13.80 13.80 13.80 13.80 0 -0.40(-2.82%)
Aug 05, 2011 14.20 14.20 14.20 14.20 200 -0.10(-0.70%)
Aug 04, 2011 14.30 14.30 14.30 14.30 400 -0.56(-3.77%)
Aug 01, 2011 14.86 14.86 14.86 0 -0.59(-3.82%)
Jul 29, 2011 15.45 15.45 15.45 15.45 700 +0.05(+0.32%)
Jul 27, 2011 15.40 15.40 15.40 0 +0.25(+1.65%)
Jul 25, 2011 15.15 15.15 15.15 0 +0.05(+0.33%)
Jul 21, 2011 15.10 15.10 15.10 0 +0.54(+3.71%)
Jul 19, 2011 14.56 14.56 14.56 0 +0.31(+2.18%)
Jul 18, 2011 14.30 14.30 14.25 14.25 2,000 -0.06(-0.42%)
Jul 12, 2011 14.31 14.31 14.31 0 -0.15(-1.04%)
Jul 11, 2011 14.46 14.46 14.46 14.46 200 -0.67(-4.43%)
Jul 08, 2011 15.13 15.13 15.13 15.13 300 -0.15(-1.01%)
Jul 07, 2011 15.29 15.29 15.29 15.29 107,966 +0.12(+0.82%)
Jul 06, 2011 15.16 15.16 15.16 15.16 68,000 -0.14(-0.92%)
Jul 05, 2011 15.31 15.31 15.30 15.30 400 -0.45(-2.86%)
Jun 30, 2011 15.75 15.75 15.75 0 +0.94(+6.35%)
Jun 28, 2011 14.81 14.81 14.81 0 -0.05(-0.34%)
Jun 24, 2011 14.86 14.86 14.86 0 -0.45(-2.94%)
Jun 22, 2011 15.31 15.31 15.31 37,311 +0.31(+2.07%)
Jun 21, 2011 15.00 15.00 15.00 15.00 2,409 +0.48(+3.31%)
Jun 16, 2011 14.52 14.52 14.52 14.52 0 -0.34(-2.29%)
Jun 15, 2011 14.85 14.86 14.85 14.86 1,000 -0.34(-2.24%)
Jun 14, 2011 15.10 15.32 15.10 15.20 2,300 +0.50(+3.40%)
Jun 13, 2011 14.70 14.70 14.70 14.70 100 +0.10(+0.68%)
Jun 10, 2011 14.60 14.60 14.60 14.60 500 +0.05(+0.34%)
Jun 08, 2011 14.55 14.55 14.55 0 -0.20(-1.36%)
Jun 07, 2011 14.75 14.75 14.75 14.75 185 -0.20(-1.34%)
May 31, 2011 14.95 14.95 14.95 0 +0.40(+2.75%)
May 24, 2011 14.55 14.55 14.55 14.55 800 +0.09(+0.62%)
May 23, 2011 14.50 14.50 14.46 14.46 7,700 -0.66(-4.37%)
May 19, 2011 15.12 15.12 15.12 15.12 0 +0.47(+3.22%)
May 17, 2011 14.65 14.65 14.65 0 -0.22(-1.48%)
May 16, 2011 14.79 14.87 14.77 14.87 720,730 -1.13(-7.06%)
May 12, 2011 16.00 16.00 16.00 16.00 0 +0.00(+0.00%)
May 11, 2011 16.00 16.00 16.00 16.00 484 +0.00(+0.00%)
May 09, 2011 16.00 16.00 16.00 0 -0.35(-2.14%)
May 06, 2011 16.25 16.35 16.25 16.35 884 -0.15(-0.91%)
May 05, 2011 16.55 16.55 16.50 16.50 1,000 -0.15(-0.90%)
May 03, 2011 16.65 16.65 16.65 16.65 0 -0.10(-0.60%)
May 02, 2011 16.75 16.75 16.72 16.75 3,030,100 +0.16(+0.99%)
Apr 28, 2011 16.59 16.59 16.59 16.59 10,000 +0.29(+1.75%)
Apr 27, 2011 16.30 16.30 16.30 16.30 200 +0.00(+0.00%)
Apr 26, 2011 16.30 16.30 16.30 16.30 1,500 +0.16(+0.99%)
Apr 21, 2011 16.14 16.14 16.14 0 +0.03(+0.19%)
Apr 20, 2011 16.11 16.11 16.11 16.11 300 +0.40(+2.55%)
Apr 19, 2011 15.70 15.71 15.70 15.71 500 -0.12(-0.76%)
Apr 18, 2011 16.00 16.00 15.83 15.83 1,400 -0.22(-1.37%)
Apr 14, 2011 16.05 16.05 16.05 16.05 0 +0.00(+0.03%)
Apr 13, 2011 16.05 16.05 16.05 16.05 499,589 -0.05(-0.34%)
Apr 12, 2011 16.10 16.10 16.10 16.10 1,000 +0.15(+0.94%)
Apr 08, 2011 15.95 15.95 15.95 15.95 0 +0.09(+0.57%)
Apr 05, 2011 15.86 15.86 15.86 15.86 0 +0.07(+0.44%)
Apr 04, 2011 15.81 15.81 15.79 15.79 2,000 +0.04(+0.25%)
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.