Australia markets open in 8 hours 45 minutes

Deutsche Telekom AG (DTEGY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
23.01-0.24 (-1.03%)
As of 10:59AM EDT. Market open.
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 202423.0023.0923.0023.0123.0125,986
29 Apr 202423.3123.3823.2023.2523.25373,300
26 Apr 202423.2623.3823.2223.3223.32268,600
25 Apr 202423.0723.2523.0123.1923.19127,900
24 Apr 202423.2923.3123.1423.3023.30343,600
23 Apr 202423.1423.2923.0723.2823.28192,400
22 Apr 202423.0423.0922.8723.0623.061,035,300
19 Apr 202422.5722.6022.4322.4822.48114,200
18 Apr 202422.3022.3722.1622.1722.17155,700
17 Apr 202422.2722.3922.1322.1722.17203,300
16 Apr 202422.2722.3822.0322.0522.05771,900
15 Apr 202422.5022.6022.2522.3122.31282,000
12 Apr 202422.6622.6622.4122.4222.42200,800
12 Apr 20240.835 Dividend
11 Apr 202423.6823.8123.4723.7022.87159,800
10 Apr 202424.0024.3524.0024.2723.4193,400
09 Apr 202423.9124.1923.9124.1223.27109,500
08 Apr 202423.8424.0023.7023.9323.09221,300
05 Apr 202423.7523.8823.6723.8423.00139,500
04 Apr 202424.2924.3323.8923.9923.14102,500
03 Apr 202424.0524.1523.9424.1523.30129,500
02 Apr 202424.1024.1423.9824.0523.20118,900
01 Apr 202423.7524.2423.7024.2423.39123,200
28 Mar 202424.2824.3624.2124.2123.36730,200
27 Mar 202424.2224.3724.1124.2423.39295,200
26 Mar 202424.0624.1424.0024.0223.17251,800
25 Mar 202424.0124.0123.8323.8723.03168,800
22 Mar 202423.8023.8423.5823.6722.84165,100
21 Mar 202423.9023.9423.7423.8222.98109,300
20 Mar 202423.6523.9523.6023.9023.0699,300
19 Mar 202423.7723.8323.7323.7822.94153,100
18 Mar 202423.6523.6523.5123.5922.76152,700
15 Mar 202423.8923.8923.7023.7622.92154,300
14 Mar 202423.5223.5823.3823.5422.71188,700
13 Mar 202423.6323.7823.5823.6622.83107,800
12 Mar 202423.8423.8823.6923.7522.91252,100
11 Mar 202423.9723.9723.7623.8523.01896,100
08 Mar 202423.8524.0023.8423.9723.13154,200
07 Mar 202424.1924.2124.0824.1123.26112,900
06 Mar 202424.2324.3024.1524.1623.3189,500
05 Mar 202424.0524.1724.0324.0423.19132,800
04 Mar 202423.8823.9723.8323.8523.01107,800
01 Mar 202423.7723.8423.6723.7922.9590,800
29 Feb 202423.8423.9523.6923.7422.90900,100
28 Feb 202423.8223.8523.7523.7622.921,265,200
27 Feb 202423.7824.0123.7823.9723.13120,500
26 Feb 202423.8323.8923.7423.8222.98176,400
23 Feb 202423.8323.9723.6823.8623.02140,900
22 Feb 202424.3124.3124.0724.1423.29217,100
21 Feb 202423.9524.0223.9123.9623.12126,700
20 Feb 202423.9624.1623.9524.0423.19187,000
16 Feb 202423.8723.9323.7623.8623.02131,700
15 Feb 202423.6723.8923.6623.8923.05146,300
14 Feb 202423.7523.7523.4823.6922.861,405,300
13 Feb 202423.9324.0023.7223.8423.00268,200
12 Feb 202423.9224.0423.9223.9223.08119,800
09 Feb 202423.8624.0423.8423.9423.10194,300
08 Feb 202423.7323.9723.7323.8923.05110,800
07 Feb 202424.1224.2024.0424.0723.22175,300
06 Feb 202424.1524.4424.1524.3223.46145,700
05 Feb 202424.3024.4324.1824.3223.46186,500
02 Feb 202424.6224.7124.4224.5023.64247,000
01 Feb 202424.6024.8224.5724.7723.90286,400
31 Jan 202424.8224.8224.4924.5723.70132,800
30 Jan 202424.9324.9324.7724.8123.94100,000
29 Jan 202424.7825.0424.7525.0424.1699,600
26 Jan 202424.9125.1024.7924.9524.0793,800
25 Jan 202425.2025.3325.1025.1524.26172,900
24 Jan 202425.5125.6425.2825.2824.39152,900
23 Jan 202425.2225.3225.1625.2424.3598,100
22 Jan 202425.2825.4425.2825.3424.45153,700
19 Jan 202425.0625.2525.0625.2524.36157,700
18 Jan 202424.7925.0024.7824.9724.09172,700
17 Jan 202424.7124.8224.5924.7723.90136,400
16 Jan 202424.7224.8924.7124.7523.88166,000
12 Jan 202424.6924.8024.6524.6723.80126,400
11 Jan 202424.6924.6924.4424.6423.77103,600
10 Jan 202424.6524.7724.6524.6823.81134,400
09 Jan 202424.4424.6924.4424.6623.7976,000
08 Jan 202424.6224.8024.6224.7723.90145,900
05 Jan 202424.6224.8824.5324.5823.7191,600
04 Jan 202424.6524.6524.5424.5923.72121,500
03 Jan 202424.3224.4424.2824.3023.44116,500
02 Jan 202424.0624.2324.0324.0623.21226,100
29 Dec 202323.6724.1823.6724.1323.28156,300
28 Dec 202324.0824.0823.8823.9423.10194,300
27 Dec 202323.8124.1023.8124.0423.19146,300
26 Dec 202324.2424.2423.9924.0823.2383,000
22 Dec 202324.0424.0823.9323.9723.13115,700
21 Dec 202323.7023.9123.6823.9123.07199,900
20 Dec 202323.6423.8123.5223.5222.69165,300
19 Dec 202323.5023.6323.4523.5722.74124,300
18 Dec 202323.4223.5723.3723.5622.73301,000
15 Dec 202323.6023.6423.4523.5222.69231,300
14 Dec 202323.7523.9823.6823.8923.05558,200
13 Dec 202324.3524.6724.2924.5723.70265,800
12 Dec 202324.6024.6724.5324.5523.69152,100
11 Dec 202324.5224.6424.4724.6323.76265,000
08 Dec 202324.2824.4224.2724.4223.56256,700
07 Dec 202324.2724.5024.2124.4923.63315,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...