|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2016-10-19 | 9,800 | 14.58 | 14.58 | 14.40 | 14.44 | 00:00:00 | | 2016-10-27 | 22,900 | 15.02 | 15.21 | 14.90 | 14.97 | 00:00:00 | | 2016-10-28 | 20,000 | 15.00 | 15.00 | 14.80 | 14.85 | 00:00:00 | | 2016-11-07 | 33,100 | 14.51 | 14.60 | 14.40 | 14.47 | 00:00:00 | | 2016-11-08 | 47,800 | 14.50 | 14.65 | 14.40 | 14.60 | 00:00:00 | | 2016-11-09 | 89,700 | 14.10 | 14.59 | 14.05 | 14.56 | 00:00:00 | | 2016-11-10 | 63,300 | 14.70 | 14.85 | 14.18 | 14.37 | 00:00:00 | | 2016-11-11 | 24,500 | 14.29 | 14.49 | 14.29 | 14.44 | 00:00:00 | | 2016-11-14 | 64,700 | 14.57 | 14.61 | 14.27 | 14.35 | 00:00:00 | | 2016-11-15 | 40,200 | 14.36 | 14.51 | 14.32 | 14.39 | 00:00:00 | | 2016-11-16 | 48,400 | 14.49 | 14.49 | 14.36 | 14.40 | 00:00:00 | | 2016-11-17 | 30,600 | 14.43 | 14.58 | 14.41 | 14.51 | 00:00:00 | | 2016-11-18 | 31,700 | 14.60 | 14.64 | 14.41 | 14.46 | 00:00:00 | | 2016-11-21 | 55,100 | 14.51 | 14.53 | 14.32 | 14.49 | 00:00:00 | | 2016-11-22 | 55,200 | 14.48 | 14.70 | 14.44 | 14.66 | 00:00:00 | | 2016-11-23 | 71,800 | 14.70 | 14.79 | 14.65 | 14.69 | 00:00:00 | | 2016-11-24 | 28,500 | 14.64 | 14.74 | 14.54 | 14.73 | 00:00:00 | | 2016-11-25 | 42,600 | 14.74 | 14.82 | 14.64 | 14.77 | 00:00:00 | | 2016-11-28 | 36,600 | 14.79 | 14.80 | 14.59 | 14.64 | 00:00:00 | | 2016-11-29 | 45,200 | 14.61 | 14.83 | 14.59 | 14.78 | 00:00:00 | | 2016-11-30 | 79,800 | 14.77 | 14.98 | 14.77 | 14.83 | 00:00:00 | | 2016-12-13 | 59,200 | 15.65 | 15.94 | 15.64 | 15.87 | 00:00:00 | | 2016-12-14 | 29,100 | 15.82 | 15.95 | 15.81 | 15.85 | 00:00:00 | | 2016-12-15 | 43,600 | 15.84 | 16.02 | 15.79 | 15.91 | 00:00:00 | | 2016-12-16 | 43,400 | 15.97 | 16.04 | 15.88 | 15.94 | 00:00:00 | | 2016-12-19 | 67,600 | 15.98 | 16.11 | 15.92 | 16.04 | 00:00:00 | | 2016-12-20 | 47,800 | 15.95 | 16.17 | 15.95 | 16.12 | 00:00:00 | | 2016-12-21 | 99,800 | 16.15 | 16.18 | 16.02 | 16.04 | 00:00:00 | | 2016-12-26 | 0 | 16.05 | 16.05 | 16.05 | 16.05 | 00:00:00 | | 2016-12-27 | 11,300 | 16.06 | 16.21 | 16.05 | 16.15 | 00:00:00 | | 2016-12-28 | 12,500 | 16.17 | 16.21 | 16.12 | 16.13 | 00:00:00 | | 2017-01-02 | 74,600 | 16.22 | 16.46 | 16.22 | 16.40 | 00:00:00 | | 2017-01-05 | 37,000 | 16.54 | 16.62 | 16.44 | 16.57 | 00:00:00 | | 2017-01-06 | 14,100 | 16.61 | 16.61 | 16.42 | 16.55 | 00:00:00 | | 2017-01-09 | 38,500 | 16.51 | 16.51 | 16.27 | 16.35 | 00:00:00 | | 2017-01-12 | 60,500 | 16.31 | 16.32 | 16.01 | 16.21 | 00:00:00 | | 2017-01-13 | 28,800 | 16.25 | 16.35 | 16.20 | 16.33 | 00:00:00 | | 2017-01-16 | 14,300 | 16.30 | 16.32 | 16.18 | 16.27 | 00:00:00 | | 2017-01-17 | 25,400 | 16.24 | 16.30 | 16.10 | 16.26 | 00:00:00 | | 2017-01-18 | 10,500 | 16.31 | 16.35 | 16.22 | 16.27 | 00:00:00 | | 2017-01-24 | 45,400 | 16.34 | 16.34 | 16.05 | 16.21 | 00:00:00 | | 2017-01-25 | 18,800 | 16.22 | 16.33 | 16.06 | 16.29 | 00:00:00 | | 2017-02-02 | 40,600 | 15.98 | 16.04 | 15.90 | 15.97 | 00:00:00 | | 2017-02-03 | 17,300 | 15.91 | 16.05 | 15.89 | 16.00 | 00:00:00 | | 2017-02-06 | 44,300 | 15.97 | 16.02 | 15.75 | 15.78 | 00:00:00 | | 2017-02-09 | 11,600 | 15.84 | 16.00 | 15.77 | 15.93 | 00:00:00 | | 2017-02-10 | 14,100 | 15.95 | 16.04 | 15.92 | 16.00 | 00:00:00 | | 2017-02-13 | 30,700 | 15.95 | 16.00 | 15.84 | 15.92 | 00:00:00 | | 2017-02-14 | 9,500 | 15.85 | 15.92 | 15.79 | 15.84 | 00:00:00 | | 2017-02-15 | 14,300 | 15.89 | 15.95 | 15.80 | 15.87 | 00:00:00 | | 2017-02-20 | 56,700 | 16.06 | 16.41 | 16.05 | 16.27 | 00:00:00 | | 2017-02-21 | 34,700 | 16.30 | 16.32 | 16.19 | 16.28 | 00:00:00 | | 2017-02-22 | 16,700 | 16.34 | 16.49 | 16.32 | 16.49 | 00:00:00 | | 2017-02-23 | 32,200 | 16.49 | 16.56 | 16.44 | 16.48 | 00:00:00 | | 2017-02-24 | 31,800 | 16.44 | 16.65 | 16.34 | 16.43 | 00:00:00 | | 2017-02-28 | 35,600 | 16.32 | 16.39 | 16.29 | 16.29 | 00:00:00 | | 2017-03-01 | 43,800 | 16.35 | 16.48 | 16.27 | 16.41 | 00:00:00 | | 2017-03-02 | 84,300 | 16.12 | 16.40 | 16.10 | 16.21 | 00:00:00 | | 2017-03-03 | 19,200 | 16.18 | 16.24 | 16.13 | 16.20 | 00:00:00 | | 2017-03-07 | 20,800 | 16.06 | 16.06 | 15.99 | 16.04 | 00:00:00 | | 2017-03-08 | 51,400 | 16.00 | 16.03 | 15.85 | 15.90 | 00:00:00 | | 2017-03-09 | 15,000 | 15.90 | 16.13 | 15.85 | 16.08 | 00:00:00 | | 2017-03-10 | 6,900 | 16.08 | 16.19 | 16.05 | 16.07 | 00:00:00 | | 2017-03-13 | 33,900 | 16.06 | 16.06 | 15.92 | 16.03 | 00:00:00 | | 2017-03-14 | 12,200 | 15.99 | 16.04 | 15.92 | 16.04 | 00:00:00 | | 2017-03-15 | 9,600 | 16.01 | 16.07 | 15.97 | 16.05 | 00:00:00 | | 2017-03-16 | 275,700 | 16.17 | 16.20 | 16.02 | 16.10 | 00:00:00 | | 2017-03-17 | 14,800 | 16.02 | 16.15 | 15.94 | 16.13 | 00:00:00 | | 2017-03-20 | 13,500 | 16.07 | 16.12 | 15.95 | 16.00 | 00:00:00 | | 2017-03-21 | 21,000 | 16.03 | 16.06 | 15.88 | 15.90 | 00:00:00 | | 2017-03-22 | 34,100 | 15.88 | 16.03 | 15.87 | 15.98 | 00:00:00 | | 2017-03-27 | 15,300 | 16.05 | 16.27 | 15.94 | 16.24 | 00:00:00 | | 2017-03-30 | 25,100 | 16.34 | 16.36 | 16.16 | 16.23 | 00:00:00 | | 2017-03-31 | 19,600 | 16.28 | 16.45 | 16.23 | 16.40 | 00:00:00 | | 2017-04-03 | 18,200 | 16.43 | 16.57 | 16.38 | 16.38 | 00:00:00 | | 2017-04-04 | 23,800 | 16.41 | 16.45 | 16.31 | 16.40 | 00:00:00 | | 2017-04-05 | 10,800 | 16.40 | 16.40 | 16.24 | 16.26 | 00:00:00 | | 2017-04-06 | 33,300 | 16.20 | 16.30 | 16.15 | 16.21 | 00:00:00 | | 2017-04-07 | 11,900 | 16.19 | 16.24 | 16.09 | 16.20 | 00:00:00 | | 2017-04-11 | 20,700 | 16.21 | 16.23 | 16.06 | 16.18 | 00:00:00 | | 2017-04-12 | 15,700 | 16.17 | 16.23 | 16.07 | 16.15 | 00:00:00 | | 2017-04-13 | 33,500 | 16.12 | 16.17 | 16.01 | 16.08 | 00:00:00 | | 2017-04-14 | 0 | 16.08 | 16.08 | 16.08 | 16.08 | 00:00:00 | | 2017-04-17 | 0 | 16.08 | 16.08 | 16.08 | 16.08 | 00:00:00 | | 2017-04-18 | 27,500 | 16.14 | 16.21 | 15.96 | 16.00 | 00:00:00 | | 2017-04-19 | 21,400 | 16.00 | 16.00 | 15.90 | 15.98 | 00:00:00 | | 2017-04-24 | 46,000 | 16.11 | 16.41 | 16.11 | 16.36 | 00:00:00 | | 2017-05-04 | 48,900 | 16.41 | 16.55 | 16.39 | 16.54 | 00:00:00 | | 2017-05-05 | 28,800 | 16.50 | 16.63 | 16.42 | 16.60 | 00:00:00 | | 2017-05-08 | 75,700 | 16.70 | 16.87 | 16.64 | 16.80 | 00:00:00 | | 2017-05-09 | 41,300 | 16.79 | 16.93 | 16.79 | 16.82 | 00:00:00 | | 2017-05-10 | 31,100 | 16.85 | 16.92 | 16.75 | 16.84 | 00:00:00 | | 2017-05-11 | 46,400 | 16.83 | 16.88 | 16.69 | 16.77 | 00:00:00 | | 2017-05-12 | 222,700 | 16.73 | 17.53 | 16.73 | 17.45 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 > >> |
|
