Deutsche Telekom AG (DTE.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
As of 02:04PM CEST. Market open.
Time period:
02 July 2023 - 02 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 July 2024 | 23.68 | 23.68 | 23.50 | 23.50 | 23.50 | 286 |
| 01 July 2024 | 23.53 | 23.68 | 23.53 | 23.68 | 23.68 | 64 |
| 28 June 2024 | 23.40 | 23.52 | 23.40 | 23.43 | 23.43 | 12,562 |
| 27 June 2024 | 23.29 | 23.43 | 23.29 | 23.37 | 23.37 | 13 |
| 26 June 2024 | 23.29 | 23.31 | 23.24 | 23.24 | 23.24 | 598 |
| 25 June 2024 | 23.12 | 23.42 | 23.12 | 23.29 | 23.29 | 417 |
| 24 June 2024 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | - |
| 21 June 2024 | 22.86 | 22.95 | 22.86 | 22.88 | 22.88 | 195 |
| 20 June 2024 | 22.86 | 22.92 | 22.78 | 22.92 | 22.92 | 175 |
| 19 June 2024 | 22.76 | 22.83 | 22.76 | 22.83 | 22.83 | 21 |
| 18 June 2024 | 22.63 | 22.79 | 22.63 | 22.74 | 22.74 | 420 |
| 17 June 2024 | 22.62 | 22.67 | 22.62 | 22.67 | 22.67 | 600 |
| 14 June 2024 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | - |
| 13 June 2024 | 22.45 | 22.63 | 22.45 | 22.51 | 22.51 | 2,700 |
| 12 June 2024 | 22.64 | 22.64 | 22.53 | 22.53 | 22.53 | 2 |
| 11 June 2024 | 22.64 | 22.64 | 22.56 | 22.59 | 22.59 | 100 |
| 10 June 2024 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | 100 |
| 07 June 2024 | 22.63 | 22.63 | 22.55 | 22.55 | 22.55 | 550 |
| 06 June 2024 | 22.61 | 22.73 | 22.58 | 22.67 | 22.67 | 1,108 |
| 05 June 2024 | 22.38 | 22.68 | 22.38 | 22.68 | 22.68 | 431 |
| 04 June 2024 | 22.20 | 22.27 | 22.19 | 22.24 | 22.24 | 698 |
| 03 June 2024 | 22.40 | 22.61 | 22.23 | 22.23 | 22.23 | 1,895 |
| 31 May 2024 | 22.02 | 22.26 | 22.02 | 22.26 | 22.26 | 97 |
| 30 May 2024 | 21.56 | 22.03 | 21.56 | 22.03 | 22.03 | 2,200 |
| 29 May 2024 | 21.65 | 21.75 | 21.64 | 21.64 | 21.64 | 514 |
| 28 May 2024 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | - |
| 27 May 2024 | 21.77 | 21.77 | 21.73 | 21.73 | 21.73 | 314 |
| 24 May 2024 | 21.68 | 21.70 | 21.68 | 21.70 | 21.70 | 1,000 |
| 23 May 2024 | 22.10 | 22.11 | 21.72 | 21.74 | 21.74 | 475 |
| 22 May 2024 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | - |
| 21 May 2024 | 22.16 | 22.16 | 22.10 | 22.15 | 22.15 | 295 |
| 20 May 2024 | 21.93 | 22.27 | 21.93 | 22.15 | 22.15 | 251 |
| 17 May 2024 | 21.92 | 21.97 | 21.92 | 21.97 | 21.97 | 525 |
| 16 May 2024 | 21.94 | 22.02 | 21.94 | 22.02 | 22.02 | 1,200 |
| 15 May 2024 | 22.02 | 22.16 | 22.02 | 22.11 | 22.11 | 518 |
| 14 May 2024 | 21.95 | 22.03 | 21.95 | 22.03 | 22.03 | 330 |
| 13 May 2024 | 21.97 | 21.99 | 21.93 | 21.99 | 21.99 | 188 |
| 10 May 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | - |
| 09 May 2024 | 21.62 | 21.85 | 21.62 | 21.85 | 21.85 | 252 |
| 08 May 2024 | 21.64 | 21.70 | 21.58 | 21.63 | 21.63 | 329 |
| 07 May 2024 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | - |
| 06 May 2024 | 21.67 | 21.78 | 21.64 | 21.78 | 21.78 | 1,680 |
| 03 May 2024 | 21.71 | 21.74 | 21.69 | 21.69 | 21.69 | 473 |
| 02 May 2024 | 21.50 | 21.75 | 21.50 | 21.73 | 21.73 | 1,011 |
| 30 Apr 2024 | 21.75 | 21.75 | 21.56 | 21.56 | 21.56 | 2,540 |
| 29 Apr 2024 | 21.87 | 21.87 | 21.77 | 21.77 | 21.77 | 147 |
| 26 Apr 2024 | 21.73 | 21.87 | 21.65 | 21.87 | 21.87 | 263 |
| 25 Apr 2024 | 21.71 | 21.71 | 21.60 | 21.60 | 21.60 | 20 |
| 24 Apr 2024 | 21.80 | 21.80 | 21.69 | 21.69 | 21.69 | 86 |
| 23 Apr 2024 | 21.62 | 21.68 | 21.62 | 21.68 | 21.68 | 95 |
| 22 Apr 2024 | 21.25 | 21.61 | 21.25 | 21.61 | 21.61 | 1,129 |
| 19 Apr 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - |
| 18 Apr 2024 | 20.97 | 20.97 | 20.87 | 20.87 | 20.87 | 263 |
| 17 Apr 2024 | 20.81 | 20.87 | 20.78 | 20.87 | 20.87 | 1,125 |
| 16 Apr 2024 | 20.99 | 21.17 | 20.87 | 20.89 | 20.89 | 1,768 |
| 15 Apr 2024 | 21.11 | 21.11 | 21.04 | 21.04 | 21.04 | 3,280 |
| 12 Apr 2024 | 21.20 | 21.36 | 21.20 | 21.20 | 21.20 | 122 |
| 11 Apr 2024 | 21.94 | 21.94 | 21.24 | 21.24 | 21.24 | 559 |
| 11 Apr 2024 | 0.77 Dividend | |||||
| 10 Apr 2024 | 22.25 | 22.61 | 22.25 | 22.59 | 21.82 | 1,131 |
| 09 Apr 2024 | 22.01 | 22.23 | 22.01 | 22.23 | 21.47 | 843 |
| 08 Apr 2024 | 22.06 | 22.09 | 22.02 | 22.02 | 21.27 | 2,300 |
| 05 Apr 2024 | 22.18 | 22.18 | 21.98 | 21.98 | 21.23 | 285 |
| 04 Apr 2024 | 22.30 | 22.38 | 22.30 | 22.35 | 21.59 | 250 |
| 03 Apr 2024 | 22.45 | 22.52 | 22.26 | 22.26 | 21.50 | 579 |
| 02 Apr 2024 | 22.51 | 22.58 | 22.45 | 22.45 | 21.68 | 905 |
| 28 Mar 2024 | 22.48 | 22.52 | 22.48 | 22.51 | 21.75 | 1,427 |
| 27 Mar 2024 | 22.20 | 22.51 | 22.20 | 22.35 | 21.59 | 1,366 |
| 26 Mar 2024 | 22.02 | 22.22 | 22.02 | 22.20 | 21.45 | 3,800 |
| 25 Mar 2024 | 21.97 | 22.07 | 21.94 | 22.07 | 21.32 | 173 |
| 22 Mar 2024 | 21.89 | 22.06 | 21.85 | 21.85 | 21.11 | 454 |
| 21 Mar 2024 | 21.98 | 22.00 | 21.98 | 21.98 | 21.23 | 15 |
| 20 Mar 2024 | 21.91 | 21.91 | 21.89 | 21.89 | 21.14 | 50 |
| 19 Mar 2024 | 21.61 | 21.98 | 21.61 | 21.95 | 21.20 | 729 |
| 18 Mar 2024 | 21.88 | 21.88 | 21.66 | 21.68 | 20.95 | 310 |
| 15 Mar 2024 | 21.50 | 21.88 | 21.50 | 21.88 | 21.13 | 21 |
| 14 Mar 2024 | 21.69 | 21.69 | 21.55 | 21.55 | 20.81 | 1,300 |
| 13 Mar 2024 | 21.73 | 21.73 | 21.73 | 21.73 | 20.99 | - |
| 12 Mar 2024 | 21.89 | 21.97 | 21.80 | 21.80 | 21.05 | 1,524 |
| 11 Mar 2024 | 21.85 | 21.97 | 21.85 | 21.85 | 21.11 | 417 |
| 08 Mar 2024 | 22.15 | 22.15 | 21.83 | 21.89 | 21.14 | 518 |
| 07 Mar 2024 | 22.19 | 22.19 | 22.08 | 22.08 | 21.33 | 43 |
| 06 Mar 2024 | 22.23 | 22.35 | 22.23 | 22.28 | 21.53 | 74 |
| 05 Mar 2024 | 21.98 | 22.06 | 21.98 | 22.06 | 21.31 | 5,600 |
| 04 Mar 2024 | 22.08 | 22.08 | 22.00 | 22.05 | 21.30 | 4,069 |
| 01 Mar 2024 | 22.11 | 22.11 | 21.93 | 21.98 | 21.23 | 1,719 |
| 29 Feb 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 21.25 | 100 |
| 28 Feb 2024 | 22.15 | 22.15 | 21.97 | 22.02 | 21.27 | 33 |
| 27 Feb 2024 | 22.03 | 22.15 | 22.00 | 22.15 | 21.39 | 789 |
| 26 Feb 2024 | 22.17 | 22.17 | 22.02 | 22.09 | 21.34 | 1,130 |
| 23 Feb 2024 | 22.38 | 22.38 | 21.84 | 22.17 | 21.41 | 170 |
| 22 Feb 2024 | 22.26 | 22.50 | 22.26 | 22.34 | 21.58 | 2,439 |
| 21 Feb 2024 | 22.28 | 22.28 | 22.20 | 22.20 | 21.44 | 31 |
| 20 Feb 2024 | 22.28 | 22.33 | 22.19 | 22.33 | 21.57 | 89 |
| 19 Feb 2024 | 22.22 | 22.32 | 22.22 | 22.32 | 21.55 | 131 |
| 16 Feb 2024 | 22.15 | 22.27 | 22.15 | 22.16 | 21.40 | 339 |
| 15 Feb 2024 | 22.11 | 22.11 | 22.10 | 22.10 | 21.35 | 300 |
| 14 Feb 2024 | 22.19 | 22.19 | 21.99 | 21.99 | 21.24 | 280 |
| 13 Feb 2024 | 22.17 | 22.39 | 22.17 | 22.20 | 21.45 | 630 |
| 12 Feb 2024 | 22.13 | 22.26 | 22.13 | 22.26 | 21.50 | 198 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.