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 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%)
Sep 01, 2017 17.88 17.88 17.88 0 -0.16(-0.89%)
Aug 31, 2017 18.04 18.04 18.04 18.04 100 -0.06(-0.33%)
Aug 30, 2017 18.10 18.10 18.10 18.10 298 -0.03(-0.17%)
Aug 29, 2017 18.13 18.13 18.13 18.13 425 -0.11(-0.58%)
Aug 28, 2017 18.20 18.24 18.20 18.24 2,550 +0.14(+0.75%)
Aug 25, 2017 18.20 18.20 18.10 18.10 780 -0.02(-0.11%)
Aug 21, 2017 18.12 18.12 18.12 0 -0.08(-0.44%)
Aug 17, 2017 18.20 18.20 18.20 0 -0.19(-1.03%)
Aug 15, 2017 18.39 18.39 18.39 0 +0.19(+1.04%)
Aug 10, 2017 18.20 18.20 18.20 0 -0.34(-1.83%)
Aug 09, 2017 18.56 18.56 18.54 18.54 1,050 -0.05(-0.27%)
Aug 03, 2017 18.59 18.59 18.59 0 +0.19(+1.03%)
Aug 02, 2017 18.40 18.40 18.40 18.40 345 -0.08(-0.43%)
Aug 01, 2017 18.48 18.48 18.48 18.48 163 +0.36(+1.99%)
Jul 31, 2017 18.12 18.12 18.12 18.12 109 -0.01(-0.06%)
Jul 28, 2017 18.32 18.32 18.13 18.13 566 -0.17(-0.93%)
Jul 27, 2017 18.20 18.30 18.20 18.30 3,850 +0.12(+0.66%)
Jul 20, 2017 18.18 18.18 18.18 5 +0.14(+0.78%)
Jul 14, 2017 18.04 18.04 18.04 0 -0.06(-0.33%)
Jul 12, 2017 18.10 18.10 18.10 0 +0.24(+1.34%)
Jul 11, 2017 17.85 17.86 17.85 17.86 64,002 -0.13(-0.72%)
Jul 10, 2017 17.99 17.99 17.99 17.99 869 +0.34(+1.93%)
Jul 07, 2017 17.73 17.75 17.65 17.65 56,956 -0.02(-0.11%)
Jul 05, 2017 17.67 17.67 17.67 0 -0.22(-1.23%)
Jul 03, 2017 17.89 17.89 17.89 17.89 1,105 -0.36(-1.97%)
Jun 27, 2017 18.25 18.25 18.25 16 -0.41(-2.18%)
Jun 26, 2017 18.66 18.66 18.66 18.66 3,895 -0.05(-0.29%)
Jun 23, 2017 18.55 18.71 18.55 18.71 1,289 -0.08(-0.43%)
Jun 20, 2017 18.79 18.79 18.79 80 -0.21(-1.11%)
Jun 14, 2017 19.00 19.00 19.00 0 -0.05(-0.26%)
Jun 12, 2017 19.05 19.05 19.05 0 -0.05(-0.26%)
Jun 09, 2017 19.10 19.10 19.10 19.10 590 -0.02(-0.10%)
Jun 08, 2017 19.15 19.15 19.12 19.12 450 -0.23(-1.19%)
Jun 06, 2017 19.35 19.35 19.35 0 -0.22(-1.12%)
Jun 05, 2017 19.50 19.57 19.45 19.57 15,300 -0.37(-1.86%)
May 30, 2017 19.94 19.94 19.94 0 +0.02(+0.10%)
May 26, 2017 19.91 19.92 19.91 19.92 2,340 -0.15(-0.75%)
May 25, 2017 20.07 20.07 20.07 20.07 262 +0.17(+0.85%)
May 24, 2017 20.00 20.00 19.90 19.90 461 -0.33(-1.63%)
May 23, 2017 20.22 20.23 20.22 20.23 353 +0.07(+0.35%)
May 22, 2017 20.16 20.16 20.16 20.16 996 +0.15(+0.75%)
May 19, 2017 19.82 20.01 19.80 20.01 6,954 +0.66(+3.41%)
May 17, 2017 19.35 19.35 19.35 10 -0.30(-1.53%)
May 16, 2017 19.48 19.65 19.48 19.65 1,454 +0.42(+2.18%)
May 15, 2017 19.09 19.23 19.05 19.23 7,679 +0.05(+0.26%)
May 12, 2017 19.00 19.19 19.00 19.18 2,021 +0.89(+4.87%)
May 09, 2017 18.29 18.29 18.29 50 -0.16(-0.88%)
May 08, 2017 18.32 18.45 18.32 18.45 110,178 +0.27(+1.50%)
May 05, 2017 18.15 18.18 18.15 18.18 7,800 +0.08(+0.44%)
May 04, 2017 18.10 18.10 18.10 18.10 300 +0.13(+0.72%)
May 03, 2017 17.97 17.97 17.97 17.97 140 +0.43(+2.45%)
Apr 27, 2017 17.54 17.54 17.54 0 -0.36(-2.01%)
Apr 26, 2017 17.90 17.90 17.90 17.90 1,600 -0.10(-0.56%)
Apr 25, 2017 17.87 18.00 17.87 18.00 400 +0.35(+1.98%)
Apr 24, 2017 17.65 17.65 17.65 17.65 388 +0.71(+4.19%)
Apr 21, 2017 16.94 16.94 16.94 16.94 100 -0.03(-0.18%)
Apr 19, 2017 16.97 16.97 16.97 2,001 -0.09(-0.53%)
Apr 18, 2017 17.06 17.06 17.06 17.06 664 +0.04(+0.24%)
Apr 12, 2017 17.02 17.02 17.02 0 -0.05(-0.29%)
Apr 10, 2017 17.07 17.07 17.07 16 -0.30(-1.73%)
Apr 05, 2017 17.37 17.37 17.37 0 -0.03(-0.17%)
Apr 04, 2017 17.40 17.40 17.40 17.40 103 -0.17(-0.97%)
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.