T-Mobile US, Inc. (TM5.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:03AM CEST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 155.48 | 155.48 | 155.48 | 155.48 | 155.48 | 19 |
| 30 Apr 2024 | 152.70 | 153.80 | 152.70 | 153.26 | 153.26 | 68 |
| 29 Apr 2024 | 153.72 | 153.72 | 153.72 | 153.72 | 153.72 | 3 |
| 26 Apr 2024 | 150.92 | 150.92 | 149.66 | 149.66 | 149.66 | 70 |
| 25 Apr 2024 | 152.00 | 153.46 | 151.26 | 153.46 | 153.46 | 100 |
| 24 Apr 2024 | 152.18 | 152.18 | 152.18 | 152.18 | 152.18 | - |
| 23 Apr 2024 | 151.74 | 151.74 | 151.74 | 151.74 | 151.74 | - |
| 22 Apr 2024 | 151.82 | 152.34 | 151.82 | 152.34 | 152.34 | 10 |
| 19 Apr 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - |
| 18 Apr 2024 | 149.46 | 149.46 | 149.46 | 149.46 | 149.46 | - |
| 17 Apr 2024 | 149.90 | 149.92 | 149.74 | 149.92 | 149.92 | 95 |
| 16 Apr 2024 | 149.74 | 149.74 | 149.74 | 149.74 | 149.74 | - |
| 15 Apr 2024 | 149.80 | 151.32 | 149.80 | 149.98 | 149.98 | 84 |
| 12 Apr 2024 | 149.36 | 150.92 | 149.36 | 150.92 | 150.92 | 13 |
| 11 Apr 2024 | 148.62 | 149.02 | 148.54 | 149.02 | 149.02 | 115 |
| 10 Apr 2024 | 147.88 | 148.90 | 147.88 | 148.90 | 148.90 | 20 |
| 09 Apr 2024 | 147.56 | 148.40 | 147.56 | 148.40 | 148.40 | 13 |
| 08 Apr 2024 | 147.96 | 148.88 | 147.96 | 148.88 | 148.88 | 130 |
| 05 Apr 2024 | 148.70 | 148.70 | 148.56 | 148.56 | 148.56 | 5 |
| 04 Apr 2024 | 150.14 | 150.14 | 149.50 | 149.50 | 149.50 | 15 |
| 03 Apr 2024 | 149.56 | 149.80 | 149.56 | 149.80 | 149.80 | 155 |
| 02 Apr 2024 | 150.86 | 150.86 | 150.04 | 150.04 | 150.04 | 114 |
| 28 Mar 2024 | 149.04 | 149.04 | 149.04 | 149.04 | 149.04 | - |
| 27 Mar 2024 | 148.26 | 148.26 | 148.26 | 148.26 | 148.26 | - |
| 26 Mar 2024 | 147.96 | 148.94 | 147.96 | 148.94 | 148.94 | 33 |
| 25 Mar 2024 | 147.68 | 148.84 | 147.56 | 147.56 | 147.56 | 260 |
| 22 Mar 2024 | 147.94 | 149.54 | 147.94 | 149.54 | 149.54 | 200 |
| 21 Mar 2024 | 147.02 | 148.00 | 147.02 | 148.00 | 148.00 | 20 |
| 20 Mar 2024 | 147.12 | 147.12 | 147.12 | 147.12 | 147.12 | - |
| 19 Mar 2024 | 147.52 | 148.48 | 147.52 | 148.48 | 148.48 | 10 |
| 18 Mar 2024 | 148.16 | 148.16 | 146.18 | 146.18 | 146.18 | 93 |
| 15 Mar 2024 | 148.92 | 148.94 | 148.92 | 148.94 | 148.94 | 1 |
| 14 Mar 2024 | 149.48 | 149.48 | 149.44 | 149.44 | 149.44 | 28 |
| 13 Mar 2024 | 149.12 | 150.28 | 149.12 | 149.98 | 149.98 | 403 |
| 12 Mar 2024 | 150.62 | 150.62 | 150.62 | 150.62 | 150.62 | - |
| 11 Mar 2024 | 151.00 | 151.00 | 149.60 | 150.06 | 150.06 | 330 |
| 08 Mar 2024 | 149.48 | 151.00 | 149.16 | 150.40 | 150.40 | 368 |
| 07 Mar 2024 | 152.70 | 152.70 | 152.70 | 152.70 | 152.70 | - |
| 06 Mar 2024 | 152.14 | 154.42 | 151.98 | 154.42 | 154.42 | 813 |
| 05 Mar 2024 | 149.72 | 152.78 | 149.58 | 152.78 | 152.78 | 210 |
| 04 Mar 2024 | 149.86 | 149.86 | 149.78 | 149.78 | 149.78 | 184 |
| 01 Mar 2024 | 150.52 | 150.52 | 150.28 | 150.28 | 150.28 | 35 |
| 29 Feb 2024 | 150.48 | 150.48 | 150.14 | 150.14 | 150.14 | 220 |
| 29 Feb 2024 | 0.65 Dividend | |||||
| 28 Feb 2024 | 151.38 | 152.64 | 151.28 | 152.64 | 151.99 | 239 |
| 27 Feb 2024 | 150.30 | 151.18 | 150.30 | 151.18 | 150.54 | 60 |
| 26 Feb 2024 | 151.98 | 151.98 | 150.60 | 150.66 | 150.02 | 305 |
| 23 Feb 2024 | 150.44 | 150.44 | 150.44 | 150.44 | 149.80 | - |
| 22 Feb 2024 | 151.34 | 151.34 | 151.34 | 151.34 | 150.70 | - |
| 21 Feb 2024 | 149.16 | 151.20 | 149.16 | 151.20 | 150.56 | 7 |
| 20 Feb 2024 | 148.08 | 148.14 | 147.68 | 148.14 | 147.51 | 90 |
| 19 Feb 2024 | 148.14 | 148.14 | 148.14 | 148.14 | 147.51 | - |
| 16 Feb 2024 | 149.44 | 149.44 | 148.36 | 148.36 | 147.73 | 12 |
| 15 Feb 2024 | 149.80 | 149.80 | 149.80 | 149.80 | 149.16 | - |
| 14 Feb 2024 | 150.06 | 151.88 | 150.06 | 151.88 | 151.23 | 139 |
| 13 Feb 2024 | 149.44 | 150.22 | 149.44 | 150.22 | 149.58 | 7 |
| 12 Feb 2024 | 149.56 | 151.00 | 149.56 | 151.00 | 150.36 | 83 |
| 09 Feb 2024 | 148.64 | 149.90 | 148.64 | 148.78 | 148.15 | 107 |
| 08 Feb 2024 | 149.34 | 149.58 | 149.34 | 149.58 | 148.94 | 13 |
| 07 Feb 2024 | 148.92 | 149.06 | 148.92 | 149.06 | 148.43 | 10 |
| 06 Feb 2024 | 149.98 | 151.58 | 149.98 | 150.38 | 149.74 | 44 |
| 05 Feb 2024 | 149.28 | 150.60 | 149.28 | 150.60 | 149.96 | 3 |
| 02 Feb 2024 | 149.04 | 149.58 | 148.98 | 149.58 | 148.94 | 16 |
| 01 Feb 2024 | 148.72 | 148.72 | 148.72 | 148.72 | 148.09 | - |
| 31 Jan 2024 | 147.98 | 148.32 | 147.98 | 148.32 | 147.69 | 30 |
| 30 Jan 2024 | 150.04 | 150.94 | 150.04 | 150.94 | 150.30 | 100 |
| 29 Jan 2024 | 148.78 | 150.80 | 148.44 | 150.80 | 150.16 | 469 |
| 26 Jan 2024 | 145.68 | 151.72 | 145.68 | 148.98 | 148.35 | 290 |
| 25 Jan 2024 | 148.16 | 150.22 | 148.16 | 149.62 | 148.98 | 100 |
| 24 Jan 2024 | 150.24 | 150.50 | 148.58 | 148.58 | 147.95 | 147 |
| 23 Jan 2024 | 149.98 | 150.68 | 149.98 | 150.68 | 150.04 | 124 |
| 22 Jan 2024 | 150.94 | 151.38 | 150.68 | 150.68 | 150.04 | 28 |
| 19 Jan 2024 | 150.88 | 152.56 | 150.88 | 151.12 | 150.48 | 117 |
| 18 Jan 2024 | 149.98 | 152.24 | 148.90 | 152.24 | 151.59 | 137 |
| 17 Jan 2024 | 149.10 | 151.56 | 148.98 | 151.56 | 150.91 | 139 |
| 16 Jan 2024 | 147.90 | 147.90 | 147.90 | 147.90 | 147.27 | - |
| 15 Jan 2024 | 147.04 | 147.04 | 147.04 | 147.04 | 146.41 | - |
| 12 Jan 2024 | 147.04 | 147.04 | 147.04 | 147.04 | 146.41 | - |
| 11 Jan 2024 | 148.22 | 148.42 | 148.22 | 148.42 | 147.79 | 5 |
| 10 Jan 2024 | 148.64 | 148.64 | 148.64 | 148.64 | 148.01 | - |
| 09 Jan 2024 | 149.82 | 149.82 | 148.24 | 148.24 | 147.61 | 63 |
| 08 Jan 2024 | 149.84 | 150.04 | 149.84 | 149.90 | 149.26 | 240 |
| 05 Jan 2024 | 147.76 | 149.36 | 147.76 | 149.36 | 148.72 | 10 |
| 04 Jan 2024 | 147.70 | 148.70 | 147.70 | 148.70 | 148.07 | 190 |
| 03 Jan 2024 | 147.02 | 150.48 | 147.02 | 148.42 | 147.79 | 18 |
| 02 Jan 2024 | 144.72 | 148.38 | 144.72 | 148.38 | 147.75 | 44 |
| 29 Dec 2023 | 142.96 | 142.96 | 142.86 | 142.86 | 142.25 | 116 |
| 28 Dec 2023 | 141.58 | 143.64 | 141.58 | 143.64 | 143.03 | 44 |
| 27 Dec 2023 | 141.38 | 142.48 | 141.38 | 142.48 | 141.87 | 8 |
| 22 Dec 2023 | 140.14 | 141.70 | 140.14 | 141.70 | 141.10 | 50 |
| 21 Dec 2023 | 140.84 | 141.92 | 140.46 | 140.46 | 139.86 | 100 |
| 20 Dec 2023 | 141.60 | 141.60 | 141.60 | 141.60 | 141.00 | - |
| 19 Dec 2023 | 142.34 | 143.54 | 142.34 | 143.54 | 142.93 | 150 |
| 18 Dec 2023 | 142.52 | 142.94 | 142.52 | 142.94 | 142.33 | 41 |
| 15 Dec 2023 | 142.18 | 142.80 | 142.18 | 142.80 | 142.19 | 231 |
| 14 Dec 2023 | 145.98 | 145.98 | 144.00 | 144.00 | 143.39 | 90 |
| 13 Dec 2023 | 148.16 | 149.54 | 146.88 | 146.88 | 146.25 | 144 |
| 12 Dec 2023 | 146.70 | 148.86 | 146.68 | 148.86 | 148.23 | 142 |
| 11 Dec 2023 | 145.84 | 145.84 | 145.70 | 145.70 | 145.08 | 22 |
| 08 Dec 2023 | 144.36 | 145.44 | 144.36 | 145.44 | 144.82 | 26 |
| *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.