|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2012-12-17 | 96,500 | 8.57 | 8.59 | 8.40 | 8.51 | 00:00:00 | 2012-12-18 | 80,300 | 8.56 | 8.59 | 8.49 | 8.55 | 00:00:00 | 2012-12-19 | 88,000 | 8.60 | 8.63 | 8.54 | 8.60 | 00:00:00 | 2012-12-20 | 112,400 | 8.57 | 8.64 | 8.55 | 8.64 | 00:00:00 | 2012-12-21 | 78,000 | 8.57 | 8.67 | 8.55 | 8.64 | 00:00:00 | 2012-12-24 | 0 | 8.64 | 8.64 | 8.64 | 8.64 | 00:00:00 | 2012-12-25 | 0 | 8.64 | 8.64 | 8.64 | 8.64 | 00:00:00 | 2012-12-26 | 0 | 8.64 | 8.64 | 8.64 | 8.64 | 00:00:00 | 2012-12-27 | 73,200 | 8.65 | 8.68 | 8.59 | 8.63 | 00:00:00 | 2012-12-28 | 50,600 | 8.62 | 8.65 | 8.59 | 8.60 | 00:00:00 | 2012-12-31 | 0 | 8.60 | 8.60 | 8.60 | 8.60 | 00:00:00 | 2013-01-01 | 0 | 8.60 | 8.60 | 8.60 | 8.60 | 00:00:00 | 2013-01-02 | 196,000 | 8.68 | 8.76 | 8.64 | 8.74 | 00:00:00 | 2013-01-03 | 185,500 | 8.75 | 8.82 | 8.71 | 8.76 | 00:00:00 | 2013-01-04 | 112,000 | 8.77 | 8.87 | 8.71 | 8.85 | 00:00:00 | 2013-01-07 | 120,000 | 8.84 | 8.85 | 8.74 | 8.75 | 00:00:00 | 2013-01-08 | 114,600 | 8.80 | 8.88 | 8.74 | 8.83 | 00:00:00 | 2013-01-09 | 246,900 | 8.87 | 9.20 | 8.86 | 9.09 | 00:00:00 | 2013-01-10 | 159,300 | 9.12 | 9.20 | 9.03 | 9.13 | 00:00:00 | 2013-01-11 | 167,400 | 9.16 | 9.17 | 9.00 | 9.06 | 00:00:00 | 2013-01-14 | 76,900 | 9.09 | 9.12 | 9.01 | 9.03 | 00:00:00 | 2013-01-15 | 127,700 | 9.05 | 9.07 | 8.91 | 8.97 | 00:00:00 | 2013-01-16 | 45,400 | 8.97 | 8.98 | 8.93 | 8.94 | 00:00:00 | 2013-01-17 | 68,300 | 8.95 | 9.02 | 8.95 | 9.02 | 00:00:00 | 2013-01-18 | 81,700 | 9.03 | 9.03 | 8.90 | 8.93 | 00:00:00 | 2013-01-21 | 94,400 | 8.95 | 9.01 | 8.91 | 9.00 | 00:00:00 | 2013-01-22 | 142,400 | 9.02 | 9.02 | 8.80 | 8.87 | 00:00:00 | 2013-01-23 | 166,200 | 8.91 | 8.91 | 8.80 | 8.83 | 00:00:00 | 2013-01-24 | 60,600 | 8.84 | 8.88 | 8.76 | 8.85 | 00:00:00 | 2013-01-25 | 89,100 | 8.88 | 8.93 | 8.82 | 8.90 | 00:00:00 | 2013-01-28 | 71,900 | 8.95 | 8.98 | 8.90 | 8.94 | 00:00:00 | 2013-02-07 | 113,100 | 8.77 | 8.79 | 8.66 | 8.71 | 00:00:00 | 2013-02-08 | 163,400 | 8.73 | 8.73 | 8.57 | 8.65 | 00:00:00 | 2013-02-12 | 132,300 | 8.63 | 8.63 | 8.53 | 8.61 | 00:00:00 | 2013-02-13 | 156,000 | 8.62 | 8.62 | 8.52 | 8.57 | 00:00:00 | 2013-02-14 | 209,000 | 8.55 | 8.57 | 8.43 | 8.48 | 00:00:00 | 2013-02-15 | 594,100 | 8.48 | 8.50 | 8.16 | 8.19 | 00:00:00 | 2013-02-18 | 274,600 | 8.25 | 8.30 | 8.19 | 8.28 | 00:00:00 | 2013-02-19 | 172,900 | 8.32 | 8.35 | 8.23 | 8.31 | 00:00:00 | 2013-02-20 | 251,900 | 8.30 | 8.32 | 8.10 | 8.13 | 00:00:00 | 2013-02-21 | 599,800 | 8.15 | 8.15 | 7.98 | 8.05 | 00:00:00 | 2013-02-22 | 233,000 | 8.06 | 8.24 | 8.04 | 8.18 | 00:00:00 | 2013-02-25 | 213,900 | 8.24 | 8.37 | 8.18 | 8.20 | 00:00:00 | 2013-02-28 | 344,800 | 8.23 | 8.29 | 8.09 | 8.28 | 00:00:00 | 2013-03-01 | 337,100 | 8.25 | 8.26 | 8.02 | 8.10 | 00:00:00 | 2013-03-04 | 169,200 | 8.15 | 8.19 | 8.09 | 8.15 | 00:00:00 | 2013-03-11 | 131,700 | 8.43 | 8.44 | 8.32 | 8.44 | 00:00:00 | 2013-03-12 | 90,500 | 8.38 | 8.43 | 8.35 | 8.36 | 00:00:00 | 2013-03-13 | 89,200 | 8.36 | 8.42 | 8.33 | 8.36 | 00:00:00 | 2013-03-14 | 167,700 | 8.40 | 8.59 | 8.34 | 8.48 | 00:00:00 | 2013-03-15 | 140,900 | 8.55 | 8.61 | 8.50 | 8.53 | 00:00:00 | 2013-03-19 | 58,600 | 8.52 | 8.58 | 8.45 | 8.50 | 00:00:00 | 2013-03-20 | 96,500 | 8.48 | 8.56 | 8.48 | 8.49 | 00:00:00 | 2013-03-21 | 95,400 | 8.57 | 8.57 | 8.44 | 8.52 | 00:00:00 | 2013-03-22 | 55,300 | 8.50 | 8.56 | 8.45 | 8.51 | 00:00:00 | 2013-03-25 | 101,500 | 8.59 | 8.61 | 8.45 | 8.49 | 00:00:00 | 2013-03-28 | 133,700 | 8.22 | 8.31 | 8.20 | 8.28 | 00:00:00 | 2013-03-29 | 0 | 8.28 | 8.28 | 8.28 | 8.28 | 00:00:00 | 2013-04-01 | 0 | 8.28 | 8.28 | 8.28 | 8.28 | 00:00:00 | 2013-04-02 | 126,500 | 8.28 | 8.45 | 8.25 | 8.38 | 00:00:00 | 2013-04-03 | 104,100 | 8.40 | 8.46 | 8.25 | 8.37 | 00:00:00 | 2013-04-04 | 118,600 | 8.38 | 8.62 | 8.35 | 8.53 | 00:00:00 | 2013-04-08 | 154,000 | 8.48 | 8.50 | 8.38 | 8.47 | 00:00:00 | 2013-04-09 | 97,200 | 8.48 | 8.52 | 8.43 | 8.48 | 00:00:00 | 2013-04-10 | 238,000 | 8.48 | 8.63 | 8.45 | 8.58 | 00:00:00 | 2013-04-11 | 256,300 | 8.61 | 8.82 | 8.55 | 8.77 | 00:00:00 | 2013-04-12 | 115,900 | 8.77 | 8.85 | 8.74 | 8.78 | 00:00:00 | 2013-04-15 | 176,700 | 8.83 | 8.98 | 8.73 | 8.75 | 00:00:00 | 2013-04-16 | 68,200 | 8.77 | 8.86 | 8.70 | 8.81 | 00:00:00 | 2013-04-17 | 92,700 | 8.84 | 8.84 | 8.60 | 8.71 | 00:00:00 | 2013-04-22 | 127,700 | 8.72 | 8.83 | 8.71 | 8.80 | 00:00:00 | 2013-04-25 | 185,200 | 8.98 | 9.06 | 8.89 | 9.00 | 00:00:00 | 2013-04-26 | 92,800 | 9.03 | 9.03 | 8.91 | 8.95 | 00:00:00 | 2013-04-29 | 162,500 | 9.02 | 9.10 | 8.99 | 9.09 | 00:00:00 | 2013-04-30 | 160,500 | 9.10 | 9.12 | 8.91 | 9.01 | 00:00:00 | 2013-05-01 | 0 | 9.01 | 9.01 | 9.01 | 9.01 | 00:00:00 | 2013-05-07 | 231,900 | 9.09 | 9.15 | 9.04 | 9.15 | 00:00:00 | 2013-05-08 | 897,600 | 9.15 | 9.67 | 9.15 | 9.50 | 00:00:00 | 2013-05-09 | 137,400 | 9.51 | 9.58 | 9.45 | 9.53 | 00:00:00 | 2013-05-10 | 342,800 | 9.53 | 9.75 | 9.53 | 9.70 | 00:00:00 | 2013-05-13 | 400,500 | 9.75 | 9.77 | 9.63 | 9.70 | 00:00:00 | 2013-05-14 | 469,600 | 9.77 | 9.84 | 9.66 | 9.82 | 00:00:00 | 2013-05-15 | 334,900 | 9.81 | 9.87 | 9.70 | 9.79 | 00:00:00 | 2013-05-16 | 848,800 | 9.80 | 10.10 | 9.65 | 9.98 | 00:00:00 | 2013-05-17 | 727,600 | 9.20 | 9.30 | 9.14 | 9.16 | 00:00:00 | 2013-05-20 | 266,900 | 9.21 | 9.50 | 9.21 | 9.44 | 00:00:00 | 2013-05-21 | 286,600 | 9.32 | 9.49 | 9.28 | 9.42 | 00:00:00 | 2013-05-22 | 158,500 | 9.40 | 9.48 | 9.33 | 9.39 | 00:00:00 | 2013-05-23 | 344,100 | 9.21 | 9.31 | 9.15 | 9.27 | 00:00:00 | 2013-05-24 | 96,200 | 9.26 | 9.33 | 9.22 | 9.27 | 00:00:00 | 2013-05-28 | 80,300 | 9.30 | 9.39 | 9.27 | 9.37 | 00:00:00 | 2013-05-29 | 194,400 | 9.35 | 9.35 | 8.94 | 9.05 | 00:00:00 | 2013-06-04 | 82,000 | 8.76 | 8.87 | 8.65 | 8.65 | 00:00:00 | 2013-06-10 | 150,200 | 8.93 | 9.03 | 8.92 | 8.98 | 00:00:00 | 2013-06-11 | 104,500 | 8.98 | 8.98 | 8.81 | 8.85 | 00:00:00 | 2013-06-12 | 52,900 | 8.87 | 8.93 | 8.78 | 8.83 | 00:00:00 | 2013-06-17 | 97,500 | 8.80 | 8.94 | 8.76 | 8.85 | 00:00:00 | 2013-06-18 | 72,300 | 8.76 | 8.89 | 8.76 | 8.89 | 00:00:00 | 2013-06-19 | 36,700 | 8.87 | 8.91 | 8.80 | 8.83 | 00:00:00 | 2013-06-24 | 211,300 | 8.63 | 8.67 | 8.40 | 8.46 | 00:00:00 | 2013-06-25 | 90,800 | 8.43 | 8.64 | 8.43 | 8.60 | 00:00:00 | 2013-06-26 | 66,500 | 8.64 | 8.84 | 8.60 | 8.82 | 00:00:00 | 2013-07-01 | 64,400 | 8.90 | 9.01 | 8.85 | 8.92 | 00:00:00 | 2013-07-05 | 77,600 | 9.00 | 9.05 | 8.79 | 8.83 | 00:00:00 | 2013-07-09 | 69,300 | 8.89 | 8.93 | 8.83 | 8.89 | 00:00:00 | 2013-07-10 | 31,700 | 8.92 | 8.94 | 8.79 | 8.83 | 00:00:00 | 2013-07-11 | 89,500 | 8.95 | 8.95 | 8.86 | 8.91 | 00:00:00 | 2013-07-12 | 104,900 | 8.95 | 9.04 | 8.90 | 8.99 | 00:00:00 | 2013-07-15 | 66,700 | 8.98 | 9.03 | 8.91 | 8.99 | 00:00:00 | 2013-07-16 | 76,000 | 8.97 | 8.99 | 8.85 | 8.88 | 00:00:00 | 2013-07-17 | 72,200 | 8.89 | 8.92 | 8.78 | 8.89 | 00:00:00 | 2013-07-18 | 75,500 | 8.85 | 8.97 | 8.83 | 8.92 | 00:00:00 | 2013-07-19 | 20,700 | 8.96 | 8.99 | 8.89 | 8.95 | 00:00:00 | 2013-07-30 | 33,900 | 9.22 | 9.27 | 9.17 | 9.20 | 00:00:00 | 2013-07-31 | 23,800 | 9.20 | 9.20 | 9.10 | 9.14 | 00:00:00 | 2013-08-05 | 60,200 | 9.18 | 9.22 | 9.13 | 9.17 | 00:00:00 | 2013-08-09 | 230,600 | 9.65 | 9.76 | 9.58 | 9.69 | 00:00:00 | 2013-08-13 | 273,100 | 9.90 | 10.01 | 9.85 | 9.93 | 00:00:00 | 2013-08-14 | 116,700 | 9.92 | 9.95 | 9.86 | 9.89 | 00:00:00 | 2013-08-15 | 97,600 | 9.90 | 9.90 | 9.67 | 9.67 | 00:00:00 | 2013-08-16 | 49,700 | 9.67 | 9.80 | 9.64 | 9.80 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 > >> |
|