|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2013-08-16 | 49,700 | 9.67 | 9.80 | 9.64 | 9.80 | 00:00:00 | | 2013-08-19 | 52,400 | 9.72 | 9.76 | 9.60 | 9.66 | 00:00:00 | | 2013-08-20 | 62,300 | 9.59 | 9.63 | 9.54 | 9.55 | 00:00:00 | | 2013-08-21 | 48,200 | 9.55 | 9.64 | 9.53 | 9.58 | 00:00:00 | | 2013-08-26 | 57,200 | 9.70 | 9.78 | 9.70 | 9.77 | 00:00:00 | | 2013-08-27 | 110,200 | 9.72 | 9.74 | 9.52 | 9.53 | 00:00:00 | | 2013-08-28 | 115,400 | 9.50 | 9.62 | 9.49 | 9.56 | 00:00:00 | | 2013-09-06 | 337,600 | 9.77 | 9.81 | 9.60 | 9.67 | 00:00:00 | | 2013-09-16 | 221,100 | 9.93 | 9.99 | 9.92 | 9.93 | 00:00:00 | | 2013-09-19 | 441,800 | 10.09 | 10.12 | 9.99 | 10.07 | 00:00:00 | | 2013-09-20 | 512,800 | 10.05 | 10.36 | 10.00 | 10.23 | 00:00:00 | | 2013-09-23 | 262,400 | 10.37 | 10.43 | 10.30 | 10.31 | 00:00:00 | | 2013-09-30 | 359,000 | 10.57 | 10.75 | 10.45 | 10.66 | 00:00:00 | | 2013-10-07 | 188,100 | 11.11 | 11.33 | 11.03 | 11.31 | 00:00:00 | | 2013-10-08 | 230,500 | 11.28 | 11.40 | 10.97 | 11.07 | 00:00:00 | | 2013-10-09 | 133,900 | 11.06 | 11.18 | 11.06 | 11.10 | 00:00:00 | | 2013-10-10 | 228,600 | 11.14 | 11.48 | 11.09 | 11.48 | 00:00:00 | | 2013-10-11 | 172,300 | 11.50 | 11.56 | 11.18 | 11.39 | 00:00:00 | | 2013-10-14 | 190,400 | 11.23 | 11.53 | 11.23 | 11.53 | 00:00:00 | | 2013-10-17 | 288,800 | 11.85 | 11.85 | 11.63 | 11.72 | 00:00:00 | | 2013-10-18 | 111,800 | 11.70 | 11.80 | 11.60 | 11.61 | 00:00:00 | | 2013-10-21 | 84,300 | 11.66 | 11.69 | 11.57 | 11.62 | 00:00:00 | | 2013-10-22 | 176,300 | 11.62 | 11.62 | 11.48 | 11.55 | 00:00:00 | | 2013-10-23 | 190,100 | 11.59 | 11.59 | 11.30 | 11.40 | 00:00:00 | | 2013-10-24 | 65,200 | 11.45 | 11.60 | 11.44 | 11.57 | 00:00:00 | | 2013-10-25 | 124,600 | 11.56 | 11.59 | 11.30 | 11.34 | 00:00:00 | | 2013-10-31 | 81,700 | 11.46 | 11.61 | 11.43 | 11.58 | 00:00:00 | | 2013-11-01 | 45,300 | 11.57 | 11.76 | 11.56 | 11.63 | 00:00:00 | | 2013-11-04 | 93,900 | 11.60 | 11.79 | 11.60 | 11.73 | 00:00:00 | | 2013-11-05 | 96,100 | 11.75 | 11.82 | 11.68 | 11.76 | 00:00:00 | | 2013-11-06 | 54,800 | 11.75 | 11.76 | 11.54 | 11.63 | 00:00:00 | | 2013-11-07 | 284,100 | 11.58 | 11.58 | 11.19 | 11.31 | 00:00:00 | | 2013-11-08 | 112,900 | 11.26 | 11.37 | 11.14 | 11.35 | 00:00:00 | | 2013-11-12 | 101,800 | 11.19 | 11.24 | 11.08 | 11.10 | 00:00:00 | | 2013-11-13 | 119,400 | 11.11 | 11.28 | 11.04 | 11.15 | 00:00:00 | | 2013-11-18 | 61,500 | 11.22 | 11.29 | 11.14 | 11.22 | 00:00:00 | | 2013-11-19 | 56,500 | 11.22 | 11.24 | 11.18 | 11.18 | 00:00:00 | | 2013-11-20 | 53,900 | 11.19 | 11.22 | 11.11 | 11.20 | 00:00:00 | | 2013-11-21 | 58,300 | 11.12 | 11.29 | 11.09 | 11.23 | 00:00:00 | | 2013-11-22 | 67,000 | 11.28 | 11.34 | 11.24 | 11.30 | 00:00:00 | | 2013-11-25 | 83,700 | 11.27 | 11.40 | 11.27 | 11.33 | 00:00:00 | | 2013-11-26 | 162,100 | 11.32 | 11.64 | 11.31 | 11.64 | 00:00:00 | | 2013-11-27 | 85,700 | 11.61 | 11.69 | 11.55 | 11.62 | 00:00:00 | | 2013-12-04 | 80,200 | 11.32 | 11.46 | 11.24 | 11.27 | 00:00:00 | | 2013-12-05 | 123,200 | 11.29 | 11.41 | 11.25 | 11.36 | 00:00:00 | | 2013-12-06 | 100,700 | 11.43 | 11.59 | 11.40 | 11.59 | 00:00:00 | | 2013-12-09 | 100,300 | 11.53 | 11.59 | 11.50 | 11.55 | 00:00:00 | | 2013-12-10 | 78,800 | 11.58 | 11.66 | 11.45 | 11.47 | 00:00:00 | | 2013-12-11 | 43,000 | 11.46 | 11.56 | 11.38 | 11.38 | 00:00:00 | | 2013-12-12 | 69,900 | 11.34 | 11.43 | 11.32 | 11.37 | 00:00:00 | | 2013-12-13 | 75,400 | 11.38 | 11.43 | 11.32 | 11.35 | 00:00:00 | | 2013-12-16 | 307,200 | 11.59 | 11.89 | 11.56 | 11.75 | 00:00:00 | | 2013-12-19 | 360,500 | 12.12 | 12.40 | 12.04 | 12.39 | 00:00:00 | | 2013-12-20 | 397,500 | 12.37 | 12.54 | 12.32 | 12.35 | 00:00:00 | | 2013-12-24 | 0 | 12.40 | 12.40 | 12.40 | 12.40 | 00:00:00 | | 2013-12-25 | 0 | 12.40 | 12.40 | 12.40 | 12.40 | 00:00:00 | | 2013-12-31 | 0 | 12.47 | 12.47 | 12.47 | 12.47 | 00:00:00 | | 2014-01-01 | 0 | 12.47 | 12.47 | 12.47 | 12.47 | 00:00:00 | | 2014-01-02 | 178,700 | 12.44 | 12.55 | 12.04 | 12.04 | 00:00:00 | | 2014-01-03 | 161,500 | 11.93 | 12.30 | 11.93 | 12.25 | 00:00:00 | | 2014-01-06 | 100,000 | 12.18 | 12.31 | 12.16 | 12.18 | 00:00:00 | | 2014-01-07 | 59,000 | 12.24 | 12.28 | 12.15 | 12.23 | 00:00:00 | | 2014-01-08 | 45,000 | 12.20 | 12.28 | 12.15 | 12.21 | 00:00:00 | | 2014-01-09 | 78,400 | 12.30 | 12.38 | 12.20 | 12.33 | 00:00:00 | | 2014-01-10 | 72,700 | 12.33 | 12.36 | 12.16 | 12.24 | 00:00:00 | | 2014-01-13 | 63,900 | 12.28 | 12.28 | 12.11 | 12.20 | 00:00:00 | | 2014-01-14 | 170,700 | 12.15 | 12.44 | 12.06 | 12.39 | 00:00:00 | | 2014-01-15 | 176,900 | 12.43 | 12.65 | 12.43 | 12.61 | 00:00:00 | | 2014-01-22 | 103,800 | 12.72 | 12.86 | 12.69 | 12.81 | 00:00:00 | | 2014-01-23 | 103,700 | 12.85 | 12.90 | 12.72 | 12.76 | 00:00:00 | | 2014-01-24 | 167,200 | 12.80 | 12.92 | 12.53 | 12.61 | 00:00:00 | | 2014-01-30 | 93,700 | 12.25 | 12.27 | 12.08 | 12.19 | 00:00:00 | | 2014-01-31 | 229,700 | 12.20 | 12.21 | 11.90 | 12.02 | 00:00:00 | | 2014-02-03 | 412,900 | 11.98 | 12.00 | 11.45 | 11.55 | 00:00:00 | | 2014-02-12 | 54,100 | 11.79 | 11.85 | 11.75 | 11.84 | 00:00:00 | | 2014-02-20 | 61,600 | 12.08 | 12.22 | 12.03 | 12.16 | 00:00:00 | | 2014-02-21 | 41,900 | 12.21 | 12.29 | 12.19 | 12.26 | 00:00:00 | | 2014-02-27 | 78,000 | 12.34 | 12.35 | 12.16 | 12.27 | 00:00:00 | | 2014-03-03 | 209,900 | 12.05 | 12.15 | 11.85 | 11.92 | 00:00:00 | | 2014-03-04 | 99,400 | 11.97 | 12.25 | 11.97 | 12.22 | 00:00:00 | | 2014-03-06 | 400,400 | 11.95 | 12.10 | 11.64 | 11.81 | 00:00:00 | | 2014-03-07 | 223,600 | 11.80 | 11.88 | 11.51 | 11.57 | 00:00:00 | | 2014-03-10 | 167,800 | 11.48 | 11.56 | 11.35 | 11.44 | 00:00:00 | | 2014-03-11 | 73,100 | 11.47 | 11.71 | 11.45 | 11.58 | 00:00:00 | | 2014-03-12 | 65,000 | 11.60 | 11.70 | 11.55 | 11.63 | 00:00:00 | | 2014-03-13 | 148,000 | 11.69 | 11.73 | 11.17 | 11.21 | 00:00:00 | | 2014-03-14 | 186,500 | 11.17 | 11.30 | 11.07 | 11.21 | 00:00:00 | | 2014-03-18 | 124,600 | 11.40 | 11.53 | 11.21 | 11.49 | 00:00:00 | | 2014-03-19 | 54,800 | 11.51 | 11.56 | 11.42 | 11.48 | 00:00:00 | | 2014-03-20 | 80,500 | 11.40 | 11.47 | 11.24 | 11.43 | 00:00:00 | | 2014-03-21 | 93,400 | 11.48 | 11.59 | 11.45 | 11.48 | 00:00:00 | | 2014-03-25 | 50,200 | 11.34 | 11.53 | 11.25 | 11.51 | 00:00:00 | | 2014-03-26 | 99,100 | 11.55 | 11.68 | 11.48 | 11.63 | 00:00:00 | | 2014-03-27 | 46,900 | 11.52 | 11.60 | 11.48 | 11.60 | 00:00:00 | | 2014-03-28 | 33,300 | 11.60 | 11.75 | 11.59 | 11.69 | 00:00:00 | | 2014-03-31 | 70,700 | 11.84 | 11.84 | 11.72 | 11.77 | 00:00:00 | | 2014-04-14 | 66,200 | 11.19 | 11.38 | 11.16 | 11.38 | 00:00:00 | | 2014-04-22 | 81,700 | 11.47 | 11.63 | 11.43 | 11.57 | 00:00:00 | | 2014-04-23 | 20,300 | 11.62 | 11.66 | 11.52 | 11.56 | 00:00:00 | | 2014-04-24 | 61,300 | 11.63 | 11.74 | 11.52 | 11.60 | 00:00:00 | | 2014-04-25 | 98,100 | 11.56 | 11.60 | 11.36 | 11.47 | 00:00:00 | | 2014-04-29 | 61,100 | 11.59 | 11.85 | 11.59 | 11.79 | 00:00:00 | | 2014-04-30 | 126,200 | 11.86 | 12.11 | 11.82 | 12.01 | 00:00:00 | | 2014-05-05 | 121,700 | 12.23 | 12.33 | 12.10 | 12.30 | 00:00:00 | | 2014-05-06 | 78,900 | 12.34 | 12.37 | 12.19 | 12.25 | 00:00:00 | | 2014-05-07 | 72,700 | 12.24 | 12.48 | 12.21 | 12.43 | 00:00:00 | | 2014-05-08 | 115,300 | 12.48 | 12.51 | 12.25 | 12.45 | 00:00:00 | | 2014-05-09 | 186,800 | 12.48 | 12.68 | 12.43 | 12.67 | 00:00:00 | | 2014-05-12 | 187,100 | 12.69 | 12.80 | 12.52 | 12.76 | 00:00:00 | | 2014-05-13 | 182,500 | 12.81 | 12.93 | 12.71 | 12.89 | 00:00:00 | | 2014-05-14 | 238,000 | 12.87 | 12.91 | 12.81 | 12.89 | 00:00:00 | | 2014-05-20 | 46,800 | 12.50 | 12.51 | 12.25 | 12.25 | 00:00:00 | | 2014-05-21 | 69,400 | 12.38 | 12.45 | 12.31 | 12.42 | 00:00:00 | | 2014-05-22 | 33,300 | 12.45 | 12.45 | 12.34 | 12.41 | 00:00:00 | | 2014-05-23 | 29,200 | 12.40 | 12.46 | 12.34 | 12.38 | 00:00:00 | | 2014-05-27 | 42,400 | 12.45 | 12.46 | 12.30 | 12.35 | 00:00:00 | | 2014-05-28 | 69,200 | 12.40 | 12.40 | 12.15 | 12.22 | 00:00:00 | | 2014-05-29 | 34,100 | 12.22 | 12.33 | 12.02 | 12.21 | 00:00:00 | | 2014-05-30 | 67,900 | 12.25 | 12.38 | 12.23 | 12.29 | 00:00:00 | | 2014-06-02 | 62,200 | 12.39 | 12.47 | 12.31 | 12.46 | 00:00:00 | | 2014-06-05 | 143,200 | 12.56 | 12.67 | 12.41 | 12.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 > >> |
|
