|
 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 | | 2015-04-06 | 0 | 17.07 | 17.07 | 17.07 | 17.07 | 00:00:00 | | 2015-04-07 | 71,600 | 17.11 | 17.40 | 17.08 | 17.35 | 00:00:00 | | 2015-04-08 | 33,100 | 17.40 | 17.43 | 17.13 | 17.19 | 00:00:00 | | 2015-04-20 | 109,200 | 16.33 | 16.80 | 16.32 | 16.78 | 00:00:00 | | 2015-04-21 | 42,200 | 16.82 | 17.06 | 16.72 | 16.81 | 00:00:00 | | 2015-04-22 | 27,400 | 16.87 | 16.99 | 16.69 | 16.99 | 00:00:00 | | 2015-04-28 | 40,900 | 17.21 | 17.25 | 17.00 | 17.12 | 00:00:00 | | 2015-04-29 | 69,500 | 17.17 | 17.30 | 16.40 | 16.52 | 00:00:00 | | 2015-04-30 | 82,300 | 16.58 | 16.71 | 16.40 | 16.47 | 00:00:00 | | 2015-05-01 | 0 | 16.47 | 16.47 | 16.47 | 16.47 | 00:00:00 | | 2015-05-04 | 68,600 | 16.53 | 17.04 | 16.34 | 16.95 | 00:00:00 | | 2015-05-05 | 42,800 | 16.97 | 17.08 | 16.46 | 16.50 | 00:00:00 | | 2015-05-06 | 171,800 | 16.55 | 16.55 | 16.10 | 16.47 | 00:00:00 | | 2015-05-07 | 79,400 | 16.55 | 16.55 | 16.00 | 16.38 | 00:00:00 | | 2015-05-08 | 61,100 | 16.40 | 16.96 | 16.36 | 16.89 | 00:00:00 | | 2015-05-18 | 63,400 | 16.01 | 16.50 | 16.00 | 16.48 | 00:00:00 | | 2015-05-19 | 85,900 | 16.50 | 16.99 | 16.48 | 16.86 | 00:00:00 | | 2015-05-20 | 67,900 | 16.96 | 17.03 | 16.81 | 16.98 | 00:00:00 | | 2015-05-21 | 66,800 | 17.00 | 17.04 | 16.80 | 17.00 | 00:00:00 | | 2015-05-22 | 85,500 | 16.47 | 16.62 | 16.19 | 16.35 | 00:00:00 | | 2015-05-25 | 0 | 16.35 | 16.35 | 16.35 | 16.35 | 00:00:00 | | 2015-05-28 | 37,500 | 16.05 | 16.15 | 15.90 | 16.02 | 00:00:00 | | 2015-05-29 | 44,100 | 16.13 | 16.13 | 15.64 | 15.69 | 00:00:00 | | 2015-06-01 | 46,600 | 15.63 | 15.87 | 15.55 | 15.62 | 00:00:00 | | 2015-06-02 | 49,400 | 15.71 | 15.71 | 15.38 | 15.44 | 00:00:00 | | 2015-06-03 | 36,700 | 15.42 | 15.64 | 15.42 | 15.53 | 00:00:00 | | 2015-06-04 | 160,500 | 15.70 | 16.07 | 15.69 | 15.70 | 00:00:00 | | 2015-06-05 | 23,100 | 15.65 | 15.70 | 15.50 | 15.50 | 00:00:00 | | 2015-06-08 | 68,800 | 15.45 | 15.54 | 15.30 | 15.36 | 00:00:00 | | 2015-06-09 | 143,200 | 15.28 | 15.40 | 14.90 | 14.95 | 00:00:00 | | 2015-06-10 | 48,100 | 14.93 | 15.39 | 14.92 | 15.37 | 00:00:00 | | 2015-06-11 | 42,900 | 15.39 | 15.71 | 15.24 | 15.39 | 00:00:00 | | 2015-06-12 | 34,700 | 15.49 | 15.63 | 15.20 | 15.37 | 00:00:00 | | 2015-06-16 | 76,700 | 15.10 | 15.10 | 14.74 | 15.04 | 00:00:00 | | 2015-06-17 | 54,100 | 15.10 | 15.43 | 15.06 | 15.17 | 00:00:00 | | 2015-06-30 | 85,400 | 15.47 | 15.78 | 15.40 | 15.50 | 00:00:00 | | 2015-07-01 | 48,200 | 15.68 | 15.80 | 15.46 | 15.51 | 00:00:00 | | 2015-07-02 | 39,000 | 15.61 | 15.72 | 15.46 | 15.52 | 00:00:00 | | 2015-07-03 | 28,900 | 15.52 | 15.52 | 15.34 | 15.44 | 00:00:00 | | 2015-07-07 | 64,300 | 15.07 | 15.19 | 14.80 | 14.98 | 00:00:00 | | 2015-07-08 | 27,100 | 14.95 | 15.04 | 14.82 | 15.00 | 00:00:00 | | 2015-07-13 | 122,300 | 16.38 | 16.66 | 16.20 | 16.55 | 00:00:00 | | 2015-07-20 | 65,000 | 16.93 | 17.28 | 16.93 | 17.16 | 00:00:00 | | 2015-07-21 | 36,500 | 17.19 | 17.20 | 16.82 | 16.83 | 00:00:00 | | 2015-07-22 | 44,700 | 16.75 | 17.02 | 16.50 | 16.87 | 00:00:00 | | 2015-07-23 | 31,900 | 16.98 | 17.07 | 16.85 | 16.85 | 00:00:00 | | 2015-07-24 | 18,600 | 16.90 | 17.13 | 16.80 | 16.80 | 00:00:00 | | 2015-07-27 | 60,900 | 16.79 | 16.79 | 16.28 | 16.28 | 00:00:00 | | 2015-07-28 | 18,400 | 16.36 | 16.67 | 16.36 | 16.53 | 00:00:00 | | 2015-07-29 | 14,200 | 16.56 | 16.75 | 16.42 | 16.71 | 00:00:00 | | 2015-07-30 | 45,200 | 16.70 | 16.81 | 16.30 | 16.48 | 00:00:00 | | 2015-07-31 | 23,000 | 16.48 | 16.50 | 16.19 | 16.45 | 00:00:00 | | 2015-08-03 | 43,600 | 16.43 | 17.04 | 16.38 | 16.90 | 00:00:00 | | 2015-08-10 | 41,900 | 16.84 | 17.25 | 16.84 | 17.21 | 00:00:00 | | 2015-08-11 | 45,800 | 17.16 | 17.28 | 16.98 | 17.02 | 00:00:00 | | 2015-08-12 | 69,800 | 16.87 | 16.89 | 16.39 | 16.58 | 00:00:00 | | 2015-08-18 | 24,200 | 16.24 | 16.39 | 16.13 | 16.20 | 00:00:00 | | 2015-08-19 | 61,000 | 15.97 | 16.15 | 15.79 | 15.87 | 00:00:00 | | 2015-08-20 | 156,700 | 15.80 | 15.80 | 15.11 | 15.17 | 00:00:00 | | 2015-08-21 | 145,900 | 14.94 | 15.29 | 14.80 | 14.85 | 00:00:00 | | 2015-08-24 | 334,600 | 14.31 | 14.57 | 13.50 | 14.21 | 00:00:00 | | 2015-08-27 | 137,300 | 15.15 | 15.43 | 15.06 | 15.39 | 00:00:00 | | 2015-08-28 | 59,200 | 15.28 | 15.38 | 15.09 | 15.19 | 00:00:00 | | 2015-09-01 | 66,400 | 14.90 | 15.05 | 14.65 | 14.72 | 00:00:00 | | 2015-09-02 | 44,400 | 14.79 | 15.17 | 14.77 | 15.06 | 00:00:00 | | 2015-09-03 | 55,700 | 15.24 | 15.80 | 15.20 | 15.55 | 00:00:00 | | 2015-09-04 | 32,900 | 15.40 | 15.66 | 15.34 | 15.39 | 00:00:00 | | 2015-09-07 | 35,000 | 15.51 | 15.75 | 15.49 | 15.60 | 00:00:00 | | 2015-09-08 | 21,500 | 15.64 | 16.06 | 15.61 | 15.88 | 00:00:00 | | 2015-09-09 | 59,400 | 16.15 | 16.30 | 15.95 | 15.95 | 00:00:00 | | 2015-09-14 | 28,000 | 15.65 | 15.80 | 15.48 | 15.63 | 00:00:00 | | 2015-09-15 | 19,200 | 15.64 | 15.97 | 15.58 | 15.87 | 00:00:00 | | 2015-09-16 | 22,800 | 15.90 | 16.14 | 15.89 | 15.89 | 00:00:00 | | 2015-09-17 | 16,500 | 16.00 | 16.04 | 15.87 | 16.04 | 00:00:00 | | 2015-09-18 | 30,700 | 15.98 | 16.10 | 15.61 | 15.73 | 00:00:00 | | 2015-09-21 | 38,600 | 15.62 | 16.10 | 15.60 | 16.00 | 00:00:00 | | 2015-09-24 | 27,200 | 15.59 | 15.80 | 15.26 | 15.37 | 00:00:00 | | 2015-09-25 | 43,600 | 15.47 | 16.15 | 15.47 | 16.03 | 00:00:00 | | 2015-09-28 | 9,000 | 15.85 | 16.02 | 15.78 | 15.78 | 00:00:00 | | 2015-09-29 | 34,400 | 15.70 | 15.70 | 15.31 | 15.52 | 00:00:00 | | 2015-09-30 | 54,200 | 15.75 | 15.92 | 15.69 | 15.80 | 00:00:00 | | 2015-10-01 | 44,700 | 16.00 | 16.03 | 15.01 | 15.10 | 00:00:00 | | 2015-10-02 | 101,800 | 15.16 | 15.27 | 14.60 | 15.16 | 00:00:00 | | 2015-10-06 | 16,000 | 15.50 | 15.70 | 15.43 | 15.59 | 00:00:00 | | 2015-10-07 | 25,100 | 15.50 | 15.68 | 15.35 | 15.48 | 00:00:00 | | 2015-10-08 | 55,300 | 15.53 | 15.53 | 15.01 | 15.26 | 00:00:00 | | 2015-10-09 | 41,000 | 15.38 | 15.44 | 15.10 | 15.18 | 00:00:00 | | 2015-10-19 | 33,200 | 15.14 | 15.43 | 15.11 | 15.30 | 00:00:00 | | 2015-10-22 | 76,700 | 15.70 | 16.48 | 15.64 | 16.48 | 00:00:00 | | 2015-10-23 | 163,300 | 16.55 | 17.01 | 16.51 | 16.95 | 00:00:00 | | 2015-10-26 | 71,800 | 16.97 | 17.20 | 16.89 | 16.99 | 00:00:00 | | 2015-10-27 | 57,700 | 17.12 | 17.20 | 16.70 | 16.78 | 00:00:00 | | 2015-10-28 | 39,800 | 16.89 | 17.06 | 16.82 | 17.06 | 00:00:00 | | 2015-10-29 | 44,400 | 17.01 | 17.16 | 16.91 | 16.95 | 00:00:00 | | 2015-10-30 | 34,300 | 17.12 | 17.13 | 16.83 | 16.98 | 00:00:00 | | 2015-11-09 | 45,900 | 16.90 | 16.95 | 16.33 | 16.40 | 00:00:00 | | 2015-11-10 | 28,100 | 16.39 | 16.67 | 16.33 | 16.59 | 00:00:00 | | 2015-11-11 | 25,200 | 16.58 | 16.95 | 16.53 | 16.83 | 00:00:00 | | 2015-11-12 | 33,800 | 16.78 | 17.05 | 16.50 | 16.59 | 00:00:00 | | 2015-11-13 | 19,600 | 16.52 | 16.66 | 16.49 | 16.54 | 00:00:00 | | 2015-11-16 | 23,700 | 16.40 | 16.68 | 16.33 | 16.68 | 00:00:00 | | 2015-11-17 | 85,500 | 16.69 | 17.19 | 16.68 | 17.07 | 00:00:00 | | 2015-11-18 | 31,500 | 17.00 | 17.20 | 17.00 | 17.10 | 00:00:00 | | 2015-11-19 | 76,800 | 17.20 | 17.32 | 17.05 | 17.13 | 00:00:00 | | 2015-11-20 | 27,800 | 17.10 | 17.26 | 17.07 | 17.20 | 00:00:00 | | 2015-11-26 | 70,900 | 17.27 | 17.47 | 17.27 | 17.40 | 00:00:00 | | 2015-11-27 | 52,500 | 17.32 | 17.53 | 17.32 | 17.47 | 00:00:00 | | 2015-11-30 | 35,600 | 17.50 | 17.56 | 17.37 | 17.46 | 00:00:00 | | 2015-12-01 | 50,800 | 17.46 | 17.51 | 17.19 | 17.26 | 00:00:00 | | 2015-12-02 | 20,600 | 17.37 | 17.52 | 17.23 | 17.29 | 00:00:00 | | 2015-12-03 | 150,800 | 17.25 | 17.49 | 16.35 | 16.39 | 00:00:00 | | 2015-12-04 | 112,500 | 16.39 | 16.55 | 16.07 | 16.33 | 00:00:00 | | 2015-12-07 | 47,600 | 16.41 | 16.72 | 16.36 | 16.58 | 00:00:00 | | 2015-12-08 | 43,200 | 16.62 | 16.66 | 16.25 | 16.30 | 00:00:00 | | 2015-12-09 | 44,400 | 16.33 | 16.59 | 16.10 | 16.15 | 00:00:00 | | 2015-12-10 | 22,900 | 16.15 | 16.33 | 16.08 | 16.23 | 00:00:00 | | 2015-12-11 | 37,300 | 16.27 | 16.27 | 15.80 | 15.90 | 00:00:00 | | 2015-12-14 | 65,100 | 15.90 | 16.01 | 15.46 | 15.64 | 00:00:00 | | 2015-12-15 | 24,400 | 15.65 | 16.30 | 15.56 | 16.26 | 00:00:00 | | 2015-12-16 | 31,700 | 16.33 | 16.46 | 16.16 | 16.18 | 00:00:00 | | 2015-12-21 | 30,100 | 16.44 | 16.71 | 16.30 | 16.38 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 > >> |
|
