|
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 | 2015-12-21 | 30,100 | 16.44 | 16.71 | 16.30 | 16.38 | 00:00:00 | 2015-12-22 | 22,300 | 16.36 | 16.45 | 16.12 | 16.28 | 00:00:00 | 2015-12-23 | 20,200 | 16.29 | 16.61 | 16.29 | 16.56 | 00:00:00 | 2015-12-28 | 15,100 | 16.59 | 16.67 | 16.52 | 16.57 | 00:00:00 | 2016-01-04 | 51,800 | 16.25 | 16.26 | 15.92 | 16.13 | 00:00:00 | 2016-01-05 | 28,400 | 16.22 | 16.29 | 15.91 | 16.04 | 00:00:00 | 2016-01-06 | 40,700 | 15.93 | 16.13 | 15.84 | 16.04 | 00:00:00 | 2016-01-12 | 25,200 | 15.63 | 16.07 | 15.55 | 15.89 | 00:00:00 | 2016-01-13 | 33,400 | 16.04 | 16.26 | 15.72 | 15.78 | 00:00:00 | 2016-01-14 | 61,800 | 15.76 | 15.82 | 15.40 | 15.82 | 00:00:00 | 2016-01-15 | 76,500 | 15.67 | 15.80 | 15.14 | 15.23 | 00:00:00 | 2016-01-18 | 33,700 | 15.40 | 15.51 | 15.13 | 15.27 | 00:00:00 | 2016-01-21 | 40,900 | 14.90 | 15.47 | 14.81 | 15.38 | 00:00:00 | 2016-01-22 | 42,700 | 15.55 | 15.88 | 15.55 | 15.85 | 00:00:00 | 2016-01-26 | 23,100 | 15.60 | 15.93 | 15.53 | 15.93 | 00:00:00 | 2016-01-29 | 12,300 | 15.81 | 16.03 | 15.70 | 15.97 | 00:00:00 | 2016-02-01 | 17,000 | 16.04 | 16.04 | 15.84 | 15.90 | 00:00:00 | 2016-02-02 | 33,000 | 16.00 | 16.21 | 15.80 | 15.84 | 00:00:00 | 2016-02-03 | 33,900 | 15.70 | 15.82 | 15.50 | 15.60 | 00:00:00 | 2016-02-08 | 110,100 | 15.00 | 15.00 | 14.18 | 14.18 | 00:00:00 | 2016-02-11 | 100,500 | 14.35 | 14.44 | 14.03 | 14.30 | 00:00:00 | 2016-02-12 | 30,300 | 14.35 | 14.59 | 14.31 | 14.50 | 00:00:00 | 2016-02-15 | 29,900 | 14.84 | 14.93 | 14.64 | 14.74 | 00:00:00 | 2016-02-16 | 23,300 | 14.77 | 14.77 | 14.49 | 14.65 | 00:00:00 | 2016-02-17 | 16,700 | 14.65 | 15.11 | 14.61 | 15.03 | 00:00:00 | 2016-02-18 | 42,700 | 15.11 | 15.46 | 15.08 | 15.26 | 00:00:00 | 2016-02-19 | 26,000 | 15.45 | 15.45 | 15.10 | 15.24 | 00:00:00 | 2016-02-22 | 28,900 | 15.27 | 15.71 | 15.26 | 15.70 | 00:00:00 | 2016-02-23 | 15,400 | 15.55 | 15.58 | 15.33 | 15.35 | 00:00:00 | 2016-02-24 | 22,700 | 15.29 | 15.36 | 14.96 | 15.12 | 00:00:00 | 2016-02-25 | 127,800 | 15.44 | 15.51 | 14.80 | 15.44 | 00:00:00 | 2016-03-02 | 20,400 | 15.96 | 15.97 | 15.59 | 15.70 | 00:00:00 | 2016-03-03 | 45,200 | 15.78 | 15.78 | 15.24 | 15.49 | 00:00:00 | 2016-03-07 | 30,200 | 15.45 | 15.45 | 15.19 | 15.44 | 00:00:00 | 2016-03-08 | 23,000 | 15.31 | 15.33 | 14.98 | 15.28 | 00:00:00 | 2016-03-09 | 11,400 | 15.27 | 15.58 | 15.25 | 15.39 | 00:00:00 | 2016-03-10 | 67,000 | 15.34 | 16.08 | 15.24 | 15.30 | 00:00:00 | 2016-03-11 | 24,900 | 15.46 | 15.88 | 15.46 | 15.78 | 00:00:00 | 2016-03-14 | 51,200 | 15.95 | 16.06 | 15.90 | 15.99 | 00:00:00 | 2016-03-24 | 14,000 | 15.69 | 15.69 | 15.44 | 15.59 | 00:00:00 | 2016-03-25 | 0 | 15.59 | 15.59 | 15.59 | 15.59 | 00:00:00 | 2016-03-28 | 0 | 15.59 | 15.59 | 15.59 | 15.59 | 00:00:00 | 2016-03-29 | 17,200 | 15.57 | 15.78 | 15.42 | 15.72 | 00:00:00 | 2016-04-07 | 23,900 | 15.15 | 15.27 | 15.06 | 15.09 | 00:00:00 | 2016-04-08 | 7,900 | 15.08 | 15.21 | 15.08 | 15.13 | 00:00:00 | 2016-04-18 | 34,200 | 15.54 | 15.81 | 15.44 | 15.76 | 00:00:00 | 2016-04-19 | 83,100 | 15.86 | 16.20 | 15.78 | 16.08 | 00:00:00 | 2016-04-20 | 22,900 | 16.09 | 16.14 | 15.94 | 16.14 | 00:00:00 | 2016-04-21 | 51,100 | 16.15 | 16.15 | 15.77 | 15.91 | 00:00:00 | 2016-04-22 | 52,000 | 15.93 | 16.00 | 15.70 | 15.81 | 00:00:00 | 2016-04-25 | 16,700 | 15.86 | 15.87 | 15.69 | 15.75 | 00:00:00 | 2016-04-26 | 12,700 | 15.76 | 15.89 | 15.67 | 15.75 | 00:00:00 | 2016-04-27 | 10,000 | 15.68 | 15.80 | 15.49 | 15.80 | 00:00:00 | 2016-05-02 | 42,000 | 15.45 | 15.50 | 15.36 | 15.45 | 00:00:00 | 2016-05-03 | 57,100 | 15.44 | 15.47 | 15.15 | 15.28 | 00:00:00 | 2016-05-04 | 141,900 | 15.28 | 15.34 | 14.81 | 14.94 | 00:00:00 | 2016-05-09 | 26,200 | 15.19 | 15.53 | 15.09 | 15.52 | 00:00:00 | 2016-05-12 | 76,500 | 15.63 | 15.93 | 15.50 | 15.76 | 00:00:00 | 2016-05-13 | 38,600 | 15.61 | 15.94 | 15.58 | 15.87 | 00:00:00 | 2016-05-17 | 46,600 | 16.00 | 16.14 | 15.97 | 16.06 | 00:00:00 | 2016-05-18 | 15,000 | 15.94 | 16.02 | 15.85 | 15.98 | 00:00:00 | 2016-05-23 | 53,200 | 15.96 | 16.00 | 15.80 | 15.95 | 00:00:00 | 2016-05-31 | 24,600 | 16.00 | 16.04 | 15.78 | 15.85 | 00:00:00 | 2016-06-01 | 19,500 | 15.90 | 15.94 | 15.74 | 15.80 | 00:00:00 | 2016-06-06 | 17,200 | 15.63 | 15.68 | 15.45 | 15.47 | 00:00:00 | 2016-06-09 | 76,900 | 15.50 | 15.50 | 14.91 | 14.96 | 00:00:00 | 2016-06-10 | 43,500 | 14.96 | 14.99 | 14.69 | 14.75 | 00:00:00 | 2016-06-16 | 36,400 | 14.22 | 14.48 | 14.15 | 14.48 | 00:00:00 | 2016-06-17 | 32,800 | 14.46 | 14.50 | 14.19 | 14.30 | 00:00:00 | 2016-06-21 | 42,400 | 14.60 | 14.60 | 14.43 | 14.54 | 00:00:00 | 2016-06-22 | 33,600 | 14.61 | 14.61 | 14.43 | 14.47 | 00:00:00 | 2016-06-23 | 79,700 | 14.54 | 14.96 | 14.53 | 14.89 | 00:00:00 | 2016-06-24 | 315,800 | 13.50 | 14.27 | 13.37 | 14.00 | 00:00:00 | 2016-06-27 | 77,100 | 13.94 | 14.21 | 13.90 | 14.01 | 00:00:00 | 2016-06-28 | 56,700 | 14.17 | 14.56 | 14.17 | 14.52 | 00:00:00 | 2016-06-29 | 43,400 | 14.55 | 15.04 | 14.49 | 15.02 | 00:00:00 | 2016-07-04 | 7,500 | 15.20 | 15.31 | 15.13 | 15.13 | 00:00:00 | 2016-07-05 | 32,000 | 15.07 | 15.07 | 14.83 | 14.83 | 00:00:00 | 2016-07-06 | 29,900 | 14.72 | 14.76 | 14.49 | 14.57 | 00:00:00 | 2016-07-07 | 22,300 | 14.65 | 14.70 | 14.50 | 14.64 | 00:00:00 | 2016-07-08 | 10,700 | 14.60 | 14.95 | 14.58 | 14.84 | 00:00:00 | 2016-07-12 | 30,800 | 14.89 | 15.15 | 14.87 | 15.12 | 00:00:00 | 2016-07-13 | 14,100 | 15.14 | 15.18 | 15.05 | 15.09 | 00:00:00 | 2016-07-14 | 42,200 | 15.15 | 15.38 | 15.09 | 15.27 | 00:00:00 | 2016-07-15 | 84,300 | 15.38 | 15.50 | 15.33 | 15.43 | 00:00:00 | 2016-07-18 | 13,300 | 15.46 | 15.57 | 15.28 | 15.28 | 00:00:00 | 2016-07-19 | 13,700 | 15.30 | 15.30 | 15.15 | 15.24 | 00:00:00 | 2016-07-20 | 15,400 | 15.23 | 15.34 | 15.23 | 15.23 | 00:00:00 | 2016-07-28 | 12,900 | 15.17 | 15.25 | 15.10 | 15.18 | 00:00:00 | 2016-07-29 | 8,800 | 15.28 | 15.28 | 15.11 | 15.18 | 00:00:00 | 2016-08-04 | 10,300 | 15.31 | 15.31 | 15.14 | 15.25 | 00:00:00 | 2016-08-05 | 24,000 | 15.20 | 15.56 | 15.20 | 15.48 | 00:00:00 | 2016-08-09 | 42,200 | 15.50 | 15.79 | 15.47 | 15.64 | 00:00:00 | 2016-08-10 | 22,000 | 15.78 | 15.78 | 15.65 | 15.68 | 00:00:00 | 2016-08-11 | 30,400 | 15.69 | 15.77 | 15.54 | 15.68 | 00:00:00 | 2016-08-12 | 7,300 | 15.75 | 15.75 | 15.56 | 15.64 | 00:00:00 | 2016-08-15 | 13,900 | 15.58 | 15.75 | 15.58 | 15.65 | 00:00:00 | 2016-08-18 | 12,300 | 15.50 | 15.50 | 15.26 | 15.38 | 00:00:00 | 2016-08-19 | 6,500 | 15.42 | 15.42 | 15.17 | 15.17 | 00:00:00 | 2016-08-22 | 23,600 | 15.27 | 15.42 | 15.14 | 15.19 | 00:00:00 | 2016-08-25 | 6,100 | 15.03 | 15.05 | 14.95 | 15.05 | 00:00:00 | 2016-08-26 | 15,500 | 15.02 | 15.16 | 14.95 | 14.96 | 00:00:00 | 2016-08-30 | 9,100 | 15.05 | 15.20 | 15.05 | 15.06 | 00:00:00 | 2016-08-31 | 6,400 | 15.06 | 15.12 | 14.96 | 15.01 | 00:00:00 | 2016-09-01 | 46,900 | 15.01 | 15.08 | 14.78 | 14.93 | 00:00:00 | 2016-09-02 | 6,000 | 14.87 | 15.06 | 14.87 | 15.04 | 00:00:00 | 2016-09-08 | 17,600 | 15.07 | 15.10 | 14.90 | 15.05 | 00:00:00 | 2016-09-09 | 20,100 | 15.05 | 15.05 | 14.74 | 14.78 | 00:00:00 | 2016-09-13 | 25,600 | 14.65 | 14.70 | 14.40 | 14.40 | 00:00:00 | 2016-09-14 | 22,500 | 14.50 | 14.50 | 14.29 | 14.39 | 00:00:00 | 2016-09-15 | 23,100 | 14.38 | 14.42 | 14.26 | 14.38 | 00:00:00 | 2016-09-16 | 34,800 | 14.42 | 14.62 | 14.38 | 14.49 | 00:00:00 | 2016-09-19 | 8,800 | 14.47 | 14.56 | 14.47 | 14.49 | 00:00:00 | 2016-09-26 | 27,700 | 15.15 | 15.19 | 14.95 | 14.98 | 00:00:00 | 2016-09-27 | 26,100 | 15.05 | 15.07 | 14.81 | 14.99 | 00:00:00 | 2016-09-28 | 21,200 | 14.97 | 15.10 | 14.85 | 14.96 | 00:00:00 | 2016-10-03 | 0 | 14.95 | 14.95 | 14.95 | 14.95 | 00:00:00 | 2016-10-04 | 33,800 | 14.98 | 15.08 | 14.90 | 15.00 | 00:00:00 | 2016-10-05 | 18,700 | 14.96 | 15.01 | 14.75 | 14.80 | 00:00:00 | 2016-10-18 | 26,500 | 14.42 | 14.57 | 14.38 | 14.57 | 00:00:00 | 2016-10-19 | 9,800 | 14.58 | 14.58 | 14.40 | 14.44 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 > >> |
|