|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-09-11 | 40,400 | 11.30 | 11.40 | 11.19 | 11.37 | 00:00:00 | | 2008-09-12 | 113,700 | 11.40 | 11.56 | 11.34 | 11.53 | 00:00:00 | | 2008-09-15 | 168,400 | 11.29 | 11.31 | 10.86 | 10.89 | 00:00:00 | | 2008-09-16 | 248,800 | 10.83 | 11.05 | 10.74 | 10.93 | 00:00:00 | | 2008-09-17 | 111,800 | 11.00 | 11.08 | 10.62 | 10.70 | 00:00:00 | | 2008-09-18 | 189,800 | 10.70 | 10.85 | 10.47 | 10.48 | 00:00:00 | | 2008-09-19 | 112,400 | 10.78 | 11.00 | 10.77 | 10.99 | 00:00:00 | | 2008-09-22 | 77,500 | 11.03 | 11.03 | 10.62 | 10.69 | 00:00:00 | | 2008-09-23 | 86,100 | 10.66 | 10.72 | 10.47 | 10.54 | 00:00:00 | | 2008-09-24 | 52,000 | 10.59 | 10.68 | 10.47 | 10.49 | 00:00:00 | | 2008-09-25 | 74,100 | 10.50 | 10.91 | 10.50 | 10.90 | 00:00:00 | | 2008-09-26 | 68,400 | 10.77 | 10.86 | 10.69 | 10.78 | 00:00:00 | | 2008-09-29 | 105,000 | 10.65 | 10.68 | 10.32 | 10.34 | 00:00:00 | | 2008-09-30 | 264,200 | 10.08 | 10.79 | 10.08 | 10.74 | 00:00:00 | | 2008-10-01 | 182,000 | 10.80 | 11.31 | 10.77 | 11.30 | 00:00:00 | | 2008-10-02 | 175,100 | 11.18 | 11.45 | 11.18 | 11.22 | 00:00:00 | | 2008-10-03 | 114,000 | 11.20 | 11.64 | 11.20 | 11.64 | 00:00:00 | | 2008-10-06 | 371,900 | 11.17 | 11.55 | 11.07 | 11.10 | 00:00:00 | | 2008-10-07 | 364,400 | 11.38 | 11.72 | 11.08 | 11.30 | 00:00:00 | | 2008-10-08 | 625,500 | 11.03 | 11.63 | 10.64 | 10.69 | 00:00:00 | | 2008-10-09 | 302,700 | 10.88 | 10.98 | 10.18 | 10.27 | 00:00:00 | | 2008-10-10 | 666,300 | 9.36 | 9.75 | 8.90 | 9.16 | 00:00:00 | | 2008-10-13 | 502,800 | 9.46 | 10.23 | 9.36 | 10.18 | 00:00:00 | | 2008-10-14 | 344,900 | 10.33 | 10.89 | 10.20 | 10.48 | 00:00:00 | | 2008-10-15 | 266,500 | 10.50 | 10.88 | 10.35 | 10.43 | 00:00:00 | | 2008-10-16 | 317,100 | 10.10 | 10.80 | 10.01 | 10.42 | 00:00:00 | | 2008-10-17 | 420,700 | 10.70 | 11.65 | 10.52 | 11.64 | 00:00:00 | | 2008-10-20 | 320,500 | 11.57 | 11.94 | 11.48 | 11.89 | 00:00:00 | | 2008-10-21 | 148,000 | 11.80 | 11.85 | 11.33 | 11.38 | 00:00:00 | | 2008-10-22 | 134,100 | 11.30 | 11.40 | 11.05 | 11.12 | 00:00:00 | | 2008-10-23 | 176,600 | 11.06 | 11.12 | 10.65 | 10.83 | 00:00:00 | | 2008-10-24 | 232,800 | 10.69 | 10.99 | 10.11 | 10.86 | 00:00:00 | | 2008-10-27 | 230,900 | 10.31 | 10.51 | 10.03 | 10.11 | 00:00:00 | | 2008-10-28 | 278,700 | 10.30 | 10.53 | 9.62 | 10.25 | 00:00:00 | | 2008-10-29 | 318,900 | 10.96 | 11.74 | 10.84 | 11.68 | 00:00:00 | | 2008-10-30 | 187,900 | 11.84 | 11.92 | 11.02 | 11.28 | 00:00:00 | | 2008-10-31 | 215,100 | 11.13 | 11.85 | 11.03 | 11.54 | 00:00:00 | | 2008-11-03 | 164,200 | 11.70 | 11.80 | 11.38 | 11.67 | 00:00:00 | | 2008-11-04 | 137,200 | 11.61 | 11.90 | 11.49 | 11.65 | 00:00:00 | | 2008-11-05 | 184,100 | 11.56 | 11.75 | 11.47 | 11.50 | 00:00:00 | | 2008-11-06 | 155,600 | 11.31 | 11.55 | 11.04 | 11.09 | 00:00:00 | | 2008-11-07 | 129,200 | 11.17 | 11.70 | 11.11 | 11.64 | 00:00:00 | | 2008-11-10 | 146,900 | 11.83 | 11.89 | 11.39 | 11.39 | 00:00:00 | | 2008-11-11 | 82,300 | 11.66 | 11.74 | 11.27 | 11.30 | 00:00:00 | | 2008-11-12 | 85,500 | 11.52 | 11.52 | 11.02 | 11.09 | 00:00:00 | | 2008-11-13 | 109,700 | 11.20 | 11.44 | 11.14 | 11.20 | 00:00:00 | | 2008-11-14 | 108,900 | 11.60 | 11.75 | 11.48 | 11.53 | 00:00:00 | | 2008-11-17 | 172,000 | 11.48 | 11.53 | 11.09 | 11.23 | 00:00:00 | | 2008-11-18 | 119,400 | 10.99 | 11.08 | 10.68 | 10.95 | 00:00:00 | | 2008-11-19 | 86,000 | 10.97 | 11.09 | 10.75 | 10.90 | 00:00:00 | | 2008-11-20 | 185,700 | 10.60 | 10.97 | 10.40 | 10.97 | 00:00:00 | | 2008-11-21 | 147,300 | 10.70 | 10.72 | 10.20 | 10.22 | 00:00:00 | | 2008-11-24 | 298,900 | 10.22 | 11.16 | 10.22 | 11.11 | 00:00:00 | | 2008-11-25 | 175,400 | 11.00 | 11.20 | 10.82 | 10.82 | 00:00:00 | | 2008-11-26 | 83,700 | 10.83 | 11.14 | 10.80 | 11.10 | 00:00:00 | | 2008-11-27 | 77,900 | 11.18 | 11.18 | 10.69 | 10.76 | 00:00:00 | | 2008-11-28 | 93,200 | 10.74 | 10.90 | 10.61 | 10.89 | 00:00:00 | | 2008-12-01 | 112,700 | 10.90 | 10.90 | 10.36 | 10.38 | 00:00:00 | | 2008-12-02 | 103,800 | 10.99 | 11.03 | 10.51 | 10.99 | 00:00:00 | | 2008-12-03 | 140,600 | 10.92 | 11.42 | 10.80 | 11.35 | 00:00:00 | | 2008-12-04 | 95,500 | 11.22 | 11.45 | 10.97 | 11.06 | 00:00:00 | | 2008-12-05 | 85,500 | 11.14 | 11.32 | 10.95 | 11.16 | 00:00:00 | | 2008-12-08 | 139,300 | 11.50 | 11.71 | 11.41 | 11.46 | 00:00:00 | | 2008-12-09 | 139,300 | 11.27 | 11.67 | 11.10 | 11.49 | 00:00:00 | | 2008-12-10 | 99,500 | 11.50 | 11.53 | 11.30 | 11.31 | 00:00:00 | | 2008-12-11 | 163,500 | 11.24 | 11.28 | 11.10 | 11.15 | 00:00:00 | | 2008-12-12 | 139,200 | 10.95 | 11.03 | 10.65 | 11.03 | 00:00:00 | | 2008-12-15 | 88,700 | 10.97 | 11.11 | 10.85 | 10.94 | 00:00:00 | | 2008-12-16 | 103,400 | 10.96 | 11.20 | 10.96 | 11.14 | 00:00:00 | | 2008-12-17 | 143,200 | 11.19 | 11.19 | 10.93 | 11.12 | 00:00:00 | | 2008-12-18 | 166,000 | 11.03 | 11.26 | 11.00 | 11.21 | 00:00:00 | | 2008-12-19 | 262,200 | 11.05 | 11.10 | 10.80 | 10.88 | 00:00:00 | | 2008-12-22 | 240,400 | 10.78 | 10.97 | 10.70 | 10.81 | 00:00:00 | | 2008-12-23 | 307,400 | 10.75 | 10.97 | 10.61 | 10.64 | 00:00:00 | | 2008-12-29 | 424,200 | 10.69 | 10.75 | 10.51 | 10.59 | 00:00:00 | | 2008-12-30 | 274,700 | 10.63 | 10.78 | 10.60 | 10.73 | 00:00:00 | | 2009-01-02 | 61,600 | 10.82 | 11.04 | 10.70 | 11.02 | 00:00:00 | | 2009-01-05 | 104,700 | 11.03 | 11.42 | 11.03 | 11.41 | 00:00:00 | | 2009-01-06 | 42,200 | 11.38 | 11.40 | 11.24 | 11.27 | 00:00:00 | | 2009-01-07 | 86,000 | 11.20 | 11.20 | 10.78 | 10.84 | 00:00:00 | | 2009-01-08 | 29,600 | 10.81 | 10.98 | 10.71 | 10.87 | 00:00:00 | | 2009-01-09 | 36,700 | 10.87 | 10.96 | 10.66 | 10.69 | 00:00:00 | | 2009-01-12 | 39,100 | 10.61 | 10.76 | 10.54 | 10.54 | 00:00:00 | | 2009-01-13 | 49,900 | 10.56 | 10.56 | 10.41 | 10.50 | 00:00:00 | | 2009-01-14 | 75,900 | 10.54 | 10.57 | 10.08 | 10.22 | 00:00:00 | | 2009-01-15 | 80,800 | 10.27 | 10.35 | 9.97 | 10.02 | 00:00:00 | | 2009-01-16 | 89,400 | 10.14 | 10.30 | 9.89 | 9.99 | 00:00:00 | | 2009-01-19 | 44,000 | 10.10 | 10.35 | 10.07 | 10.20 | 00:00:00 | | 2009-01-20 | 57,900 | 10.10 | 10.56 | 10.10 | 10.40 | 00:00:00 | | 2009-01-21 | 50,800 | 10.25 | 10.55 | 10.25 | 10.33 | 00:00:00 | | 2009-01-22 | 32,800 | 10.40 | 10.40 | 10.11 | 10.14 | 00:00:00 | | 2009-01-23 | 53,600 | 10.14 | 10.21 | 9.94 | 10.21 | 00:00:00 | | 2009-01-26 | 38,700 | 10.15 | 10.27 | 10.02 | 10.20 | 00:00:00 | | 2009-01-27 | 75,400 | 10.25 | 10.25 | 9.96 | 10.06 | 00:00:00 | | 2009-01-28 | 62,600 | 10.07 | 10.14 | 9.95 | 10.09 | 00:00:00 | | 2009-01-29 | 243,900 | 9.88 | 9.89 | 9.65 | 9.65 | 00:00:00 | | 2009-01-30 | 149,500 | 9.71 | 9.77 | 9.40 | 9.52 | 00:00:00 | | 2009-02-02 | 108,200 | 9.33 | 9.56 | 9.19 | 9.53 | 00:00:00 | | 2009-02-03 | 61,500 | 9.73 | 10.03 | 9.73 | 9.99 | 00:00:00 | | 2009-02-04 | 113,000 | 10.00 | 10.30 | 9.92 | 10.17 | 00:00:00 | | 2009-02-05 | 81,600 | 10.11 | 10.18 | 9.99 | 10.12 | 00:00:00 | | 2009-02-06 | 52,900 | 10.10 | 10.16 | 9.98 | 10.09 | 00:00:00 | | 2009-02-09 | 99,500 | 10.02 | 10.05 | 9.74 | 9.78 | 00:00:00 | | 2009-02-10 | 138,500 | 9.75 | 9.90 | 9.52 | 9.53 | 00:00:00 | | 2009-02-11 | 97,400 | 9.55 | 9.72 | 9.55 | 9.65 | 00:00:00 | | 2009-02-12 | 55,400 | 9.63 | 9.72 | 9.48 | 9.62 | 00:00:00 | | 2009-02-13 | 50,100 | 9.61 | 9.79 | 9.59 | 9.60 | 00:00:00 | | 2009-02-16 | 34,000 | 9.63 | 9.81 | 9.59 | 9.73 | 00:00:00 | | 2009-02-17 | 75,800 | 9.65 | 9.65 | 9.35 | 9.38 | 00:00:00 | | 2009-02-18 | 75,500 | 9.57 | 9.69 | 9.40 | 9.65 | 00:00:00 | | 2009-02-19 | 52,500 | 9.69 | 9.72 | 9.45 | 9.48 | 00:00:00 | | 2009-02-20 | 89,700 | 9.43 | 9.53 | 9.33 | 9.39 | 00:00:00 | | 2009-02-23 | 97,000 | 9.50 | 9.61 | 9.22 | 9.22 | 00:00:00 | | 2009-02-24 | 88,000 | 9.33 | 9.43 | 9.14 | 9.22 | 00:00:00 | | 2009-02-25 | 144,400 | 9.30 | 9.31 | 8.93 | 9.02 | 00:00:00 | | 2009-02-26 | 88,700 | 9.11 | 9.50 | 9.06 | 9.40 | 00:00:00 | | 2009-02-27 | 185,100 | 9.68 | 9.75 | 9.52 | 9.61 | 00:00:00 | | 2009-03-02 | 120,100 | 9.53 | 9.62 | 9.31 | 9.34 | 00:00:00 | | 2009-03-03 | 82,800 | 9.42 | 9.51 | 9.21 | 9.29 | 00:00:00 | | 2009-03-04 | 129,800 | 9.32 | 9.70 | 9.17 | 9.65 | 00:00:00 | | 2009-03-05 | 114,600 | 9.60 | 9.62 | 9.22 | 9.24 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 > >> |
|
