Australia markets closed

Deutsche Telekom AG (0MPH.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
23.33-0.00 (-0.02%)
As of 11:18AM BST. Market open.
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 June 202423.4023.4823.3123.3323.3343,750
25 June 202423.2223.4423.0323.3323.331,789,886
24 June 202422.9423.2022.7023.1123.11206,627
21 June 202422.8923.0622.7022.8722.871,021,341
20 June 202422.9123.0722.7422.8622.861,260,891
19 June 202422.7922.9022.7822.8822.88544,385
18 June 202422.7222.8022.6022.6622.66484,016
17 June 202422.7522.7922.4822.5522.55248,352
14 June 202422.5822.7322.4522.5822.581,250,237
13 June 202422.5322.7722.5122.5722.57561,099
12 June 202422.6822.8322.4422.4822.483,727,950
11 June 202422.6422.8122.4122.6422.641,192,994
10 June 202422.5122.6722.2622.5622.56379,707
07 June 202422.6822.7922.4522.5322.531,150,890
06 June 202422.6322.8022.4422.6122.611,808,722
05 June 202422.5022.7022.1722.5922.592,305,759
04 June 202422.0122.5021.8922.4022.401,155,193
03 June 202422.4022.7022.3922.7022.70556,998
31 May 202422.0922.3621.8522.2722.274,700,645
30 May 202421.6322.0321.4921.9521.95157,872
29 May 202421.6821.7521.5321.6921.69914,406
28 May 202421.7821.9321.5621.7221.72304,312
24 May 202421.7221.7921.6321.7121.71517,985
23 May 202422.0222.1921.6921.7321.73462,061
22 May 202422.1822.2021.9522.0722.071,445,385
21 May 202422.1722.3521.9322.0922.092,546,319
20 May 202422.0822.2722.0722.2222.22401,695
17 May 202421.9922.3421.5022.0222.021,691,419
16 May 202421.9522.3221.6321.7321.733,822,957
15 May 202422.0522.2321.8622.1822.185,656,264
14 May 202422.0522.2321.8422.0422.042,035,379
13 May 202422.0522.2121.8222.0322.03259,028
10 May 202421.9322.0921.7621.9221.92352,917
09 May 202421.6021.9821.4821.9321.93132,625
08 May 202421.7421.8021.5621.6821.68960,127
07 May 202421.7721.9021.5921.7421.74183,618
03 May 202421.7521.8721.5721.6121.61305,886
02 May 202421.5021.7321.7321.7821.78629,434
01 May 202421.4921.4921.4921.5521.55161,043
30 Apr 202421.7621.9721.4821.5521.552,378,392
29 Apr 202421.8621.8821.7221.8321.8336,525
26 Apr 202421.8321.9821.5121.8621.865,621,686
25 Apr 202421.8521.9721.5321.5821.588,322,949
24 Apr 202421.7221.8921.6121.7921.792,342,431
23 Apr 202421.5821.7921.4421.7421.743,569,723
22 Apr 202421.3321.6521.0121.5821.58711,846
19 Apr 202420.9821.2220.8021.1421.14992,136
18 Apr 202420.9521.0120.8820.9220.927,770,999
17 Apr 202420.8321.0420.7120.9920.991,115,607
16 Apr 202421.0121.3520.8320.9220.926,502,056
15 Apr 202421.1721.3120.9221.1621.162,063,856
12 Apr 202421.3121.4921.0821.1521.153,822,592
11 Apr 202421.8622.7421.1521.2521.253,350,197
11 Apr 20240.77 Dividend
10 Apr 202422.2522.6822.0422.6121.842,920,949
09 Apr 202422.0222.2521.8722.2221.461,464,583
08 Apr 202422.0522.1821.8622.0721.327,641,303
05 Apr 202422.1922.4221.9121.9921.241,005,307
04 Apr 202422.2622.4222.1222.3821.621,369,801
03 Apr 202422.3822.5622.1822.2321.47599,038
02 Apr 202422.5222.6622.2222.3721.614,732,003
28 Mar 202422.4022.5922.2722.5121.751,681,172
27 Mar 202422.2822.5222.0822.3821.612,693,075
26 Mar 202422.0722.2721.9122.1621.411,027,172
25 Mar 202421.9222.1221.7222.0121.26534,797
22 Mar 202421.9522.0721.8521.9521.21543,148
21 Mar 202421.9422.0421.8921.9921.24481,531
20 Mar 202421.8821.9221.7921.8921.141,689,670
19 Mar 202421.6821.9621.5521.8621.121,203,951
18 Mar 202421.7321.9421.5821.6920.966,298,065
15 Mar 202421.6221.9521.4521.8221.082,330,088
14 Mar 202421.7021.8821.4421.4820.753,150,738
13 Mar 202421.7221.8421.5621.6320.894,461,973
12 Mar 202421.8522.0121.6721.7421.001,932,887
11 Mar 202421.9722.0621.8121.8521.113,041,725
08 Mar 202422.0022.2121.6721.8421.103,121,058
07 Mar 202422.2622.3822.0722.0921.341,576,627
06 Mar 202422.2722.3922.1122.2521.491,648,404
05 Mar 202422.0022.2521.9622.1821.43666,999
04 Mar 202422.0522.1221.9822.0821.331,407,455
01 Mar 202422.0222.1621.8522.0321.28693,831
29 Feb 202421.9222.1321.8222.0721.312,835,244
28 Feb 202422.2322.3821.9722.0821.331,388,225
27 Feb 202421.8922.1821.7822.0821.331,191,225
26 Feb 202422.0522.1721.9322.0121.277,593,485
23 Feb 202422.4222.4221.7322.1721.423,679,627
22 Feb 202422.3922.5122.0822.3621.602,591,567
21 Feb 202422.2922.4522.1322.2521.491,072,211
20 Feb 202422.3222.4322.1422.3421.587,852,559
19 Feb 202422.1422.3521.9922.2721.513,972,001
16 Feb 202422.2022.3522.0022.1721.421,352,313
15 Feb 202422.0822.2421.8422.0721.311,999,533
14 Feb 202422.2322.3821.9222.0821.334,309,075
13 Feb 202422.2422.4322.0722.2521.492,342,921
12 Feb 202422.1622.3222.0022.2621.51643,288
09 Feb 202422.1922.3322.0422.0821.332,676,277
08 Feb 202422.3822.5521.3822.1521.391,686,166
07 Feb 202422.5722.8122.3022.3321.572,280,463
06 Feb 202422.6422.7522.4122.6121.841,391,959
05 Feb 202422.6322.8222.4522.7021.93635,872
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...