|
 DEUTSCHE TELEKOM - [Ticker: DTE.F] |     | | Last Trade | 15.36 | Last Trade Time | 2017-11-01 - 23:51:00 | | Variation | -0.11 (-0.711%) | Open | 15.40 | | High | 15.47 | Low | 15.17 | | Volume | 54,653 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 15.47 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | DTE.F quotes from 2000-01-01 to 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2012-06-28 | 85,700 | 8.51 | 8.52 | 8.37 | 8.44 | 00:00:00 | | 2012-06-29 | 240,700 | 8.52 | 8.64 | 8.50 | 8.64 | 00:00:00 | | 2012-07-02 | 191,700 | 8.60 | 8.73 | 8.60 | 8.69 | 00:00:00 | | 2012-07-03 | 116,500 | 8.68 | 8.73 | 8.62 | 8.69 | 00:00:00 | | 2012-07-04 | 98,800 | 8.69 | 8.70 | 8.59 | 8.65 | 00:00:00 | | 2012-07-05 | 53,200 | 8.63 | 8.73 | 8.61 | 8.68 | 00:00:00 | | 2012-07-06 | 115,200 | 8.66 | 8.67 | 8.49 | 8.49 | 00:00:00 | | 2012-07-09 | 66,100 | 8.56 | 8.60 | 8.53 | 8.56 | 00:00:00 | | 2012-07-10 | 64,900 | 8.52 | 8.62 | 8.49 | 8.60 | 00:00:00 | | 2012-07-11 | 97,700 | 8.59 | 8.74 | 8.59 | 8.69 | 00:00:00 | | 2012-07-12 | 62,900 | 8.70 | 8.70 | 8.60 | 8.70 | 00:00:00 | | 2012-07-13 | 731,700 | 8.70 | 9.18 | 8.70 | 9.10 | 00:00:00 | | 2012-07-16 | 203,000 | 9.05 | 9.16 | 9.01 | 9.14 | 00:00:00 | | 2012-07-17 | 165,500 | 9.13 | 9.20 | 9.08 | 9.19 | 00:00:00 | | 2012-07-18 | 296,200 | 9.17 | 9.38 | 9.16 | 9.32 | 00:00:00 | | 2012-07-19 | 370,800 | 9.38 | 9.50 | 9.26 | 9.46 | 00:00:00 | | 2012-07-20 | 346,300 | 9.43 | 9.44 | 9.07 | 9.08 | 00:00:00 | | 2012-07-23 | 224,300 | 8.95 | 9.04 | 8.86 | 8.91 | 00:00:00 | | 2012-07-24 | 180,700 | 8.85 | 8.99 | 8.74 | 8.76 | 00:00:00 | | 2012-07-25 | 110,800 | 8.74 | 8.92 | 8.74 | 8.81 | 00:00:00 | | 2012-07-26 | 146,000 | 8.82 | 9.18 | 8.80 | 9.15 | 00:00:00 | | 2012-07-27 | 135,600 | 9.18 | 9.31 | 9.05 | 9.31 | 00:00:00 | | 2012-07-30 | 160,000 | 9.13 | 9.18 | 9.13 | 9.18 | 00:00:00 | | 2012-07-31 | 64,200 | 9.21 | 9.26 | 9.13 | 9.13 | 00:00:00 | | 2012-08-01 | 111,700 | 9.21 | 9.31 | 9.18 | 9.23 | 00:00:00 | | 2012-08-02 | 186,600 | 9.20 | 9.28 | 8.97 | 8.99 | 00:00:00 | | 2012-08-03 | 283,300 | 9.02 | 9.33 | 9.00 | 9.28 | 00:00:00 | | 2012-08-06 | 152,800 | 9.23 | 9.30 | 9.18 | 9.27 | 00:00:00 | | 2012-08-07 | 192,400 | 9.27 | 9.40 | 9.27 | 9.39 | 00:00:00 | | 2012-08-08 | 154,300 | 9.36 | 9.41 | 9.26 | 9.39 | 00:00:00 | | 2012-08-09 | 226,200 | 9.43 | 9.47 | 9.07 | 9.20 | 00:00:00 | | 2012-08-10 | 46,500 | 9.18 | 9.27 | 9.13 | 9.19 | 00:00:00 | | 2012-08-14 | 98,100 | 9.20 | 9.36 | 9.19 | 9.31 | 00:00:00 | | 2012-08-15 | 44,200 | 9.32 | 9.35 | 9.24 | 9.26 | 00:00:00 | | 2012-08-16 | 107,500 | 9.30 | 9.45 | 9.24 | 9.40 | 00:00:00 | | 2012-08-17 | 145,600 | 9.40 | 9.48 | 9.36 | 9.41 | 00:00:00 | | 2012-08-20 | 162,400 | 9.42 | 9.49 | 9.41 | 9.46 | 00:00:00 | | 2012-08-21 | 61,100 | 9.49 | 9.49 | 9.40 | 9.46 | 00:00:00 | | 2012-08-22 | 108,600 | 9.41 | 9.48 | 9.39 | 9.48 | 00:00:00 | | 2012-08-23 | 57,900 | 9.48 | 9.48 | 9.32 | 9.33 | 00:00:00 | | 2012-08-24 | 56,700 | 9.35 | 9.48 | 9.30 | 9.44 | 00:00:00 | | 2012-08-27 | 312,800 | 9.42 | 9.57 | 9.40 | 9.55 | 00:00:00 | | 2012-08-28 | 62,500 | 9.52 | 9.55 | 9.46 | 9.50 | 00:00:00 | | 2012-08-29 | 55,200 | 9.51 | 9.53 | 9.43 | 9.51 | 00:00:00 | | 2012-08-30 | 111,100 | 9.49 | 9.56 | 9.33 | 9.39 | 00:00:00 | | 2012-08-31 | 94,000 | 9.36 | 9.52 | 9.34 | 9.50 | 00:00:00 | | 2012-09-03 | 48,200 | 9.45 | 9.55 | 9.40 | 9.51 | 00:00:00 | | 2012-09-04 | 100,200 | 9.49 | 9.57 | 9.35 | 9.50 | 00:00:00 | | 2012-09-05 | 68,100 | 9.51 | 9.58 | 9.44 | 9.50 | 00:00:00 | | 2012-09-06 | 223,000 | 9.56 | 9.73 | 9.52 | 9.70 | 00:00:00 | | 2012-09-07 | 315,400 | 9.70 | 9.82 | 9.60 | 9.67 | 00:00:00 | | 2012-09-10 | 92,400 | 9.64 | 9.68 | 9.56 | 9.66 | 00:00:00 | | 2012-09-11 | 170,300 | 9.60 | 9.84 | 9.51 | 9.84 | 00:00:00 | | 2012-09-12 | 202,900 | 9.81 | 9.89 | 9.65 | 9.69 | 00:00:00 | | 2012-09-13 | 73,900 | 9.75 | 9.76 | 9.64 | 9.76 | 00:00:00 | | 2012-09-14 | 96,900 | 9.82 | 9.85 | 9.62 | 9.67 | 00:00:00 | | 2012-09-17 | 75,300 | 9.70 | 9.77 | 9.58 | 9.75 | 00:00:00 | | 2012-09-18 | 86,600 | 9.77 | 9.79 | 9.54 | 9.65 | 00:00:00 | | 2012-09-19 | 98,600 | 9.64 | 9.85 | 9.61 | 9.82 | 00:00:00 | | 2012-09-20 | 439,900 | 9.84 | 10.05 | 9.76 | 9.98 | 00:00:00 | | 2012-09-21 | 128,600 | 10.02 | 10.04 | 9.95 | 10.02 | 00:00:00 | | 2012-09-24 | 182,900 | 10.01 | 10.01 | 9.90 | 9.91 | 00:00:00 | | 2012-09-25 | 119,500 | 9.94 | 9.97 | 9.75 | 9.80 | 00:00:00 | | 2012-09-26 | 58,300 | 9.70 | 9.81 | 9.68 | 9.69 | 00:00:00 | | 2012-09-27 | 52,200 | 9.69 | 9.84 | 9.68 | 9.80 | 00:00:00 | | 2012-09-28 | 83,500 | 9.78 | 9.79 | 9.51 | 9.58 | 00:00:00 | | 2012-10-01 | 65,500 | 9.53 | 9.66 | 9.51 | 9.58 | 00:00:00 | | 2012-10-02 | 85,700 | 9.56 | 9.85 | 9.55 | 9.74 | 00:00:00 | | 2012-10-03 | 47,500 | 9.73 | 9.87 | 9.65 | 9.74 | 00:00:00 | | 2012-10-04 | 458,600 | 9.85 | 9.87 | 9.24 | 9.38 | 00:00:00 | | 2012-10-05 | 119,000 | 9.40 | 9.54 | 9.28 | 9.50 | 00:00:00 | | 2012-10-08 | 101,600 | 9.43 | 9.46 | 9.32 | 9.35 | 00:00:00 | | 2012-10-09 | 108,300 | 9.35 | 9.40 | 9.16 | 9.25 | 00:00:00 | | 2012-10-10 | 65,100 | 9.20 | 9.29 | 9.19 | 9.21 | 00:00:00 | | 2012-10-11 | 47,500 | 9.21 | 9.47 | 9.15 | 9.36 | 00:00:00 | | 2012-10-12 | 75,400 | 9.38 | 9.38 | 9.15 | 9.17 | 00:00:00 | | 2012-10-15 | 134,400 | 9.19 | 9.27 | 9.01 | 9.11 | 00:00:00 | | 2012-10-16 | 159,000 | 9.10 | 9.14 | 8.92 | 9.09 | 00:00:00 | | 2012-10-17 | 77,800 | 9.10 | 9.12 | 9.04 | 9.09 | 00:00:00 | | 2012-10-18 | 75,100 | 9.11 | 9.14 | 9.03 | 9.10 | 00:00:00 | | 2012-10-19 | 64,000 | 9.06 | 9.10 | 9.00 | 9.03 | 00:00:00 | | 2012-10-22 | 201,300 | 9.07 | 9.07 | 8.90 | 8.95 | 00:00:00 | | 2012-10-23 | 217,100 | 8.96 | 9.00 | 8.83 | 8.88 | 00:00:00 | | 2012-10-25 | 208,400 | 8.85 | 8.85 | 8.70 | 8.77 | 00:00:00 | | 2012-10-26 | 137,100 | 8.72 | 8.90 | 8.69 | 8.89 | 00:00:00 | | 2012-10-29 | 95,400 | 8.91 | 8.91 | 8.77 | 8.81 | 00:00:00 | | 2012-10-30 | 106,600 | 8.79 | 8.86 | 8.76 | 8.86 | 00:00:00 | | 2012-10-31 | 98,400 | 8.85 | 8.91 | 8.80 | 8.85 | 00:00:00 | | 2012-11-01 | 69,700 | 8.82 | 8.95 | 8.80 | 8.94 | 00:00:00 | | 2012-11-02 | 507,100 | 8.86 | 8.86 | 8.52 | 8.66 | 00:00:00 | | 2012-11-05 | 231,300 | 8.69 | 8.69 | 8.53 | 8.58 | 00:00:00 | | 2012-11-06 | 153,100 | 8.59 | 8.66 | 8.58 | 8.65 | 00:00:00 | | 2012-11-07 | 162,700 | 8.62 | 8.66 | 8.48 | 8.53 | 00:00:00 | | 2012-11-08 | 260,400 | 8.58 | 8.68 | 8.40 | 8.47 | 00:00:00 | | 2012-11-09 | 299,700 | 8.48 | 8.49 | 8.27 | 8.37 | 00:00:00 | | 2012-11-12 | 159,200 | 8.40 | 8.42 | 8.32 | 8.38 | 00:00:00 | | 2012-11-13 | 201,300 | 8.35 | 8.42 | 8.27 | 8.34 | 00:00:00 | | 2012-11-14 | 104,600 | 8.35 | 8.37 | 8.28 | 8.34 | 00:00:00 | | 2012-11-15 | 91,300 | 8.31 | 8.40 | 8.29 | 8.37 | 00:00:00 | | 2012-11-16 | 231,600 | 8.35 | 8.42 | 8.15 | 8.24 | 00:00:00 | | 2012-11-19 | 131,300 | 8.26 | 8.34 | 8.18 | 8.30 | 00:00:00 | | 2012-11-20 | 58,400 | 8.31 | 8.33 | 8.24 | 8.26 | 00:00:00 | | 2012-11-21 | 42,700 | 8.30 | 8.42 | 8.27 | 8.38 | 00:00:00 | | 2012-11-22 | 85,300 | 8.39 | 8.45 | 8.35 | 8.45 | 00:00:00 | | 2012-11-23 | 85,100 | 8.45 | 8.46 | 8.31 | 8.40 | 00:00:00 | | 2012-11-26 | 63,700 | 8.42 | 8.42 | 8.36 | 8.40 | 00:00:00 | | 2012-11-27 | 85,100 | 8.41 | 8.45 | 8.29 | 8.35 | 00:00:00 | | 2012-11-28 | 78,300 | 8.28 | 8.35 | 8.26 | 8.33 | 00:00:00 | | 2012-11-29 | 77,100 | 8.39 | 8.55 | 8.38 | 8.50 | 00:00:00 | | 2012-11-30 | 60,900 | 8.51 | 8.54 | 8.45 | 8.47 | 00:00:00 | | 2012-12-03 | 98,100 | 8.50 | 8.55 | 8.45 | 8.50 | 00:00:00 | | 2012-12-04 | 98,500 | 8.53 | 8.59 | 8.52 | 8.58 | 00:00:00 | | 2012-12-05 | 112,800 | 8.61 | 8.68 | 8.58 | 8.66 | 00:00:00 | | 2012-12-06 | 480,400 | 8.68 | 8.68 | 8.48 | 8.50 | 00:00:00 | | 2012-12-07 | 439,000 | 8.52 | 8.53 | 8.25 | 8.39 | 00:00:00 | | 2012-12-10 | 217,400 | 8.41 | 8.42 | 8.32 | 8.40 | 00:00:00 | | 2012-12-11 | 85,200 | 8.43 | 8.47 | 8.37 | 8.46 | 00:00:00 | | 2012-12-12 | 159,300 | 8.50 | 8.59 | 8.44 | 8.59 | 00:00:00 | | 2012-12-13 | 80,200 | 8.56 | 8.62 | 8.52 | 8.52 | 00:00:00 | | 2012-12-14 | 112,300 | 8.58 | 8.62 | 8.52 | 8.54 | 00:00:00 | | 2012-12-17 | 96,500 | 8.57 | 8.59 | 8.40 | 8.51 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 > >> |
|
