|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-08-25 | 285,200 | 9.14 | 9.43 | 9.14 | 9.35 | 00:00:00 | | 2009-08-26 | 76,200 | 9.41 | 9.44 | 9.35 | 9.36 | 00:00:00 | | 2009-08-27 | 177,500 | 9.38 | 9.46 | 9.32 | 9.44 | 00:00:00 | | 2009-08-28 | 129,500 | 9.41 | 9.48 | 9.35 | 9.39 | 00:00:00 | | 2009-08-31 | 84,400 | 9.39 | 9.39 | 9.28 | 9.29 | 00:00:00 | | 2009-09-01 | 146,600 | 9.36 | 9.36 | 9.11 | 9.13 | 00:00:00 | | 2009-09-02 | 99,300 | 9.10 | 9.16 | 9.06 | 9.10 | 00:00:00 | | 2009-09-03 | 109,300 | 9.18 | 9.26 | 9.12 | 9.16 | 00:00:00 | | 2009-09-04 | 132,700 | 9.33 | 9.44 | 9.26 | 9.42 | 00:00:00 | | 2009-09-07 | 229,800 | 9.51 | 9.67 | 9.31 | 9.48 | 00:00:00 | | 2009-09-08 | 172,100 | 9.49 | 9.67 | 9.44 | 9.62 | 00:00:00 | | 2009-09-09 | 116,900 | 9.65 | 9.69 | 9.56 | 9.63 | 00:00:00 | | 2009-09-10 | 110,500 | 9.69 | 9.69 | 9.48 | 9.59 | 00:00:00 | | 2009-09-11 | 115,500 | 9.59 | 9.59 | 9.51 | 9.53 | 00:00:00 | | 2009-09-14 | 145,800 | 9.42 | 9.45 | 9.34 | 9.42 | 00:00:00 | | 2009-09-15 | 117,000 | 9.46 | 9.59 | 9.43 | 9.58 | 00:00:00 | | 2009-09-16 | 114,100 | 9.57 | 9.57 | 9.47 | 9.51 | 00:00:00 | | 2009-09-17 | 131,400 | 9.50 | 9.50 | 9.40 | 9.42 | 00:00:00 | | 2009-09-18 | 146,100 | 9.42 | 9.42 | 9.28 | 9.32 | 00:00:00 | | 2009-09-21 | 188,500 | 9.34 | 9.34 | 9.22 | 9.30 | 00:00:00 | | 2009-09-22 | 135,100 | 9.30 | 9.41 | 9.30 | 9.33 | 00:00:00 | | 2009-09-23 | 158,900 | 9.31 | 9.31 | 9.20 | 9.27 | 00:00:00 | | 2009-09-24 | 174,600 | 9.25 | 9.35 | 9.21 | 9.23 | 00:00:00 | | 2009-09-25 | 132,100 | 9.22 | 9.38 | 9.22 | 9.29 | 00:00:00 | | 2009-09-28 | 132,100 | 9.36 | 9.49 | 9.26 | 9.46 | 00:00:00 | | 2009-09-29 | 97,200 | 9.47 | 9.52 | 9.38 | 9.44 | 00:00:00 | | 2009-09-30 | 156,000 | 9.47 | 9.48 | 9.29 | 9.35 | 00:00:00 | | 2009-10-01 | 159,200 | 9.32 | 9.39 | 9.16 | 9.16 | 00:00:00 | | 2009-10-02 | 146,600 | 9.19 | 9.23 | 9.10 | 9.11 | 00:00:00 | | 2009-10-05 | 88,700 | 9.11 | 9.30 | 9.06 | 9.30 | 00:00:00 | | 2009-10-06 | 125,500 | 9.30 | 9.43 | 9.25 | 9.37 | 00:00:00 | | 2009-10-07 | 88,300 | 9.34 | 9.44 | 9.34 | 9.36 | 00:00:00 | | 2009-10-08 | 105,300 | 9.46 | 9.47 | 9.34 | 9.42 | 00:00:00 | | 2009-10-09 | 79,700 | 9.38 | 9.51 | 9.27 | 9.31 | 00:00:00 | | 2009-10-12 | 134,800 | 9.35 | 9.46 | 9.28 | 9.43 | 00:00:00 | | 2009-10-13 | 128,300 | 9.44 | 9.45 | 9.31 | 9.32 | 00:00:00 | | 2009-10-14 | 137,300 | 9.42 | 9.50 | 9.34 | 9.46 | 00:00:00 | | 2009-10-15 | 176,400 | 9.44 | 9.60 | 9.44 | 9.56 | 00:00:00 | | 2009-10-16 | 162,400 | 9.59 | 9.59 | 9.38 | 9.42 | 00:00:00 | | 2009-10-19 | 106,100 | 9.43 | 9.48 | 9.38 | 9.45 | 00:00:00 | | 2009-10-20 | 130,700 | 9.48 | 9.52 | 9.40 | 9.42 | 00:00:00 | | 2009-10-21 | 285,500 | 9.47 | 9.67 | 9.47 | 9.60 | 00:00:00 | | 2009-10-22 | 176,700 | 9.58 | 9.74 | 9.54 | 9.73 | 00:00:00 | | 2009-10-23 | 183,300 | 9.75 | 9.84 | 9.55 | 9.56 | 00:00:00 | | 2009-10-26 | 123,900 | 9.59 | 9.73 | 9.48 | 9.50 | 00:00:00 | | 2009-10-27 | 96,300 | 9.52 | 9.55 | 9.41 | 9.48 | 00:00:00 | | 2009-10-28 | 118,300 | 9.51 | 9.76 | 9.51 | 9.57 | 00:00:00 | | 2009-10-29 | 96,100 | 9.58 | 9.68 | 9.53 | 9.59 | 00:00:00 | | 2009-10-30 | 189,000 | 9.52 | 9.52 | 9.27 | 9.29 | 00:00:00 | | 2009-11-02 | 126,800 | 9.30 | 9.43 | 9.20 | 9.28 | 00:00:00 | | 2009-11-03 | 111,400 | 9.30 | 9.30 | 9.19 | 9.25 | 00:00:00 | | 2009-11-04 | 127,200 | 9.22 | 9.32 | 9.17 | 9.32 | 00:00:00 | | 2009-11-05 | 155,700 | 9.45 | 9.59 | 9.39 | 9.52 | 00:00:00 | | 2009-11-06 | 150,400 | 9.58 | 9.58 | 9.36 | 9.48 | 00:00:00 | | 2009-11-09 | 138,100 | 9.54 | 9.62 | 9.44 | 9.60 | 00:00:00 | | 2009-11-10 | 70,200 | 9.63 | 9.63 | 9.52 | 9.58 | 00:00:00 | | 2009-11-11 | 83,500 | 9.60 | 9.68 | 9.55 | 9.59 | 00:00:00 | | 2009-11-13 | 66,900 | 9.64 | 9.71 | 9.59 | 9.69 | 00:00:00 | | 2009-11-16 | 142,400 | 9.75 | 9.78 | 9.66 | 9.76 | 00:00:00 | | 2009-11-17 | 135,300 | 9.79 | 9.82 | 9.69 | 9.79 | 00:00:00 | | 2009-11-18 | 82,800 | 9.80 | 9.84 | 9.66 | 9.68 | 00:00:00 | | 2009-11-19 | 141,100 | 9.70 | 9.73 | 9.53 | 9.58 | 00:00:00 | | 2009-11-20 | 162,700 | 9.60 | 9.61 | 9.47 | 9.56 | 00:00:00 | | 2009-11-23 | 96,100 | 9.57 | 9.72 | 9.57 | 9.69 | 00:00:00 | | 2009-11-24 | 89,400 | 9.70 | 9.73 | 9.65 | 9.69 | 00:00:00 | | 2009-11-25 | 141,300 | 9.72 | 9.88 | 9.72 | 9.84 | 00:00:00 | | 2009-11-26 | 237,500 | 9.84 | 9.95 | 9.69 | 9.75 | 00:00:00 | | 2009-11-27 | 134,900 | 9.69 | 9.90 | 9.65 | 9.83 | 00:00:00 | | 2009-11-30 | 107,500 | 9.90 | 9.93 | 9.80 | 9.87 | 00:00:00 | | 2009-12-01 | 231,900 | 9.88 | 10.24 | 9.88 | 10.20 | 00:00:00 | | 2009-12-02 | 207,200 | 10.23 | 10.39 | 10.20 | 10.34 | 00:00:00 | | 2009-12-04 | 161,100 | 10.31 | 10.58 | 10.28 | 10.53 | 00:00:00 | | 2009-12-07 | 135,500 | 10.54 | 10.57 | 10.40 | 10.51 | 00:00:00 | | 2009-12-09 | 82,400 | 10.11 | 10.25 | 10.10 | 10.10 | 00:00:00 | | 2009-12-11 | 61,600 | 10.18 | 10.26 | 10.15 | 10.17 | 00:00:00 | | 2009-12-14 | 94,900 | 10.23 | 10.30 | 10.19 | 10.26 | 00:00:00 | | 2009-12-15 | 87,300 | 10.30 | 10.31 | 10.19 | 10.27 | 00:00:00 | | 2009-12-16 | 140,300 | 10.34 | 10.34 | 10.21 | 10.28 | 00:00:00 | | 2009-12-17 | 150,900 | 10.28 | 10.28 | 10.04 | 10.08 | 00:00:00 | | 2009-12-18 | 125,100 | 10.05 | 10.20 | 10.02 | 10.04 | 00:00:00 | | 2009-12-21 | 128,400 | 10.05 | 10.31 | 10.02 | 10.29 | 00:00:00 | | 2009-12-22 | 177,800 | 10.30 | 10.47 | 10.29 | 10.42 | 00:00:00 | | 2009-12-23 | 73,400 | 10.44 | 10.48 | 10.34 | 10.40 | 00:00:00 | | 2009-12-28 | 113,300 | 10.44 | 10.48 | 10.39 | 10.44 | 00:00:00 | | 2009-12-29 | 105,200 | 10.45 | 10.48 | 10.41 | 10.43 | 00:00:00 | | 2009-12-30 | 57,200 | 10.38 | 10.44 | 10.34 | 10.34 | 00:00:00 | | 2010-01-04 | 155,600 | 10.27 | 10.60 | 10.27 | 10.60 | 00:00:00 | | 2010-01-05 | 178,000 | 10.60 | 10.60 | 10.43 | 10.49 | 00:00:00 | | 2010-01-06 | 241,100 | 10.31 | 10.34 | 10.20 | 10.23 | 00:00:00 | | 2010-01-07 | 231,000 | 10.20 | 10.20 | 10.01 | 10.06 | 00:00:00 | | 2010-01-08 | 341,200 | 10.04 | 10.15 | 9.99 | 10.12 | 00:00:00 | | 2010-01-11 | 229,900 | 10.20 | 10.20 | 10.10 | 10.19 | 00:00:00 | | 2010-01-12 | 158,600 | 10.20 | 10.23 | 10.08 | 10.13 | 00:00:00 | | 2010-01-13 | 131,300 | 10.15 | 10.20 | 10.12 | 10.18 | 00:00:00 | | 2010-01-14 | 144,700 | 10.21 | 10.21 | 10.12 | 10.16 | 00:00:00 | | 2010-01-15 | 212,100 | 10.20 | 10.20 | 9.98 | 10.04 | 00:00:00 | | 2010-01-18 | 355,300 | 10.05 | 10.06 | 9.85 | 9.95 | 00:00:00 | | 2010-01-19 | 121,700 | 9.93 | 10.15 | 9.90 | 10.14 | 00:00:00 | | 2010-01-20 | 147,200 | 10.11 | 10.16 | 9.95 | 10.03 | 00:00:00 | | 2010-01-21 | 260,500 | 10.05 | 10.08 | 9.85 | 9.87 | 00:00:00 | | 2010-01-22 | 322,500 | 9.93 | 10.02 | 9.71 | 9.75 | 00:00:00 | | 2010-01-25 | 192,200 | 9.71 | 9.83 | 9.71 | 9.78 | 00:00:00 | | 2010-01-26 | 280,700 | 9.77 | 9.79 | 9.61 | 9.76 | 00:00:00 | | 2010-01-27 | 162,200 | 9.65 | 9.69 | 9.61 | 9.67 | 00:00:00 | | 2010-01-28 | 446,600 | 9.68 | 9.75 | 9.40 | 9.48 | 00:00:00 | | 2010-01-29 | 346,400 | 9.48 | 9.49 | 9.34 | 9.40 | 00:00:00 | | 2010-02-01 | 214,600 | 9.40 | 9.43 | 9.37 | 9.41 | 00:00:00 | | 2010-02-02 | 167,000 | 9.47 | 9.50 | 9.39 | 9.48 | 00:00:00 | | 2010-02-04 | 297,600 | 9.41 | 9.46 | 9.23 | 9.28 | 00:00:00 | | 2010-02-05 | 477,300 | 9.35 | 9.43 | 9.20 | 9.20 | 00:00:00 | | 2010-02-08 | 173,200 | 9.30 | 9.41 | 9.30 | 9.35 | 00:00:00 | | 2010-02-09 | 241,100 | 9.40 | 9.44 | 9.31 | 9.42 | 00:00:00 | | 2010-02-10 | 160,800 | 9.45 | 9.49 | 9.39 | 9.45 | 00:00:00 | | 2010-02-11 | 125,800 | 9.49 | 9.49 | 9.30 | 9.40 | 00:00:00 | | 2010-02-12 | 114,200 | 9.40 | 9.48 | 9.39 | 9.41 | 00:00:00 | | 2010-02-15 | 76,500 | 9.49 | 9.49 | 9.43 | 9.46 | 00:00:00 | | 2010-02-16 | 99,700 | 9.49 | 9.52 | 9.42 | 9.50 | 00:00:00 | | 2010-02-17 | 125,800 | 9.57 | 9.59 | 9.50 | 9.55 | 00:00:00 | | 2010-02-18 | 191,900 | 9.55 | 9.68 | 9.54 | 9.67 | 00:00:00 | | 2010-02-19 | 134,900 | 9.60 | 9.77 | 9.57 | 9.71 | 00:00:00 | | 2010-02-22 | 225,700 | 9.85 | 9.86 | 9.65 | 9.69 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 > >> |
|
