|
 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 2024-05-09 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-02-22 | 225,700 | 9.85 | 9.86 | 9.65 | 9.69 | 00:00:00 | | 2010-02-23 | 261,600 | 9.76 | 9.78 | 9.49 | 9.54 | 00:00:00 | | 2010-02-24 | 130,000 | 9.55 | 9.60 | 9.49 | 9.60 | 00:00:00 | | 2010-02-25 | 373,800 | 9.45 | 9.60 | 9.33 | 9.46 | 00:00:00 | | 2010-02-26 | 331,300 | 9.49 | 9.49 | 9.36 | 9.48 | 00:00:00 | | 2010-03-01 | 274,300 | 9.56 | 9.59 | 9.50 | 9.56 | 00:00:00 | | 2010-03-02 | 254,900 | 9.55 | 9.55 | 9.45 | 9.55 | 00:00:00 | | 2010-03-03 | 220,100 | 9.57 | 9.59 | 9.47 | 9.55 | 00:00:00 | | 2010-03-04 | 270,200 | 9.54 | 9.60 | 9.49 | 9.57 | 00:00:00 | | 2010-03-05 | 186,100 | 9.60 | 9.71 | 9.58 | 9.69 | 00:00:00 | | 2010-03-08 | 209,000 | 9.75 | 9.78 | 9.68 | 9.78 | 00:00:00 | | 2010-03-09 | 206,000 | 9.79 | 9.82 | 9.74 | 9.81 | 00:00:00 | | 2010-03-10 | 201,900 | 9.82 | 9.84 | 9.76 | 9.79 | 00:00:00 | | 2010-03-11 | 219,500 | 9.81 | 9.93 | 9.79 | 9.90 | 00:00:00 | | 2010-03-12 | 212,000 | 9.94 | 9.96 | 9.87 | 9.89 | 00:00:00 | | 2010-03-15 | 200,600 | 9.78 | 9.83 | 9.76 | 9.80 | 00:00:00 | | 2010-03-16 | 123,900 | 9.85 | 9.87 | 9.78 | 9.80 | 00:00:00 | | 2010-03-17 | 187,000 | 9.87 | 9.90 | 9.79 | 9.85 | 00:00:00 | | 2010-03-18 | 130,800 | 9.90 | 9.92 | 9.82 | 9.88 | 00:00:00 | | 2010-03-19 | 132,700 | 9.93 | 9.98 | 9.85 | 9.87 | 00:00:00 | | 2010-03-22 | 253,200 | 9.95 | 9.95 | 9.77 | 9.85 | 00:00:00 | | 2010-03-23 | 172,100 | 9.80 | 9.90 | 9.80 | 9.85 | 00:00:00 | | 2010-03-24 | 226,900 | 9.84 | 9.86 | 9.72 | 9.81 | 00:00:00 | | 2010-03-25 | 184,100 | 9.82 | 9.90 | 9.78 | 9.89 | 00:00:00 | | 2010-03-26 | 168,600 | 9.93 | 9.93 | 9.83 | 9.89 | 00:00:00 | | 2010-03-29 | 192,800 | 9.94 | 9.97 | 9.90 | 9.96 | 00:00:00 | | 2010-03-30 | 234,000 | 9.95 | 10.05 | 9.93 | 10.01 | 00:00:00 | | 2010-03-31 | 165,400 | 10.00 | 10.09 | 10.00 | 10.07 | 00:00:00 | | 2010-04-01 | 214,700 | 10.02 | 10.08 | 9.98 | 10.05 | 00:00:00 | | 2010-04-06 | 178,300 | 10.07 | 10.09 | 10.02 | 10.09 | 00:00:00 | | 2010-04-07 | 197,900 | 10.09 | 10.13 | 10.01 | 10.07 | 00:00:00 | | 2010-04-08 | 302,900 | 10.06 | 10.06 | 9.92 | 10.01 | 00:00:00 | | 2010-04-09 | 218,800 | 10.03 | 10.06 | 9.98 | 10.05 | 00:00:00 | | 2010-04-12 | 247,300 | 10.05 | 10.11 | 10.03 | 10.10 | 00:00:00 | | 2010-04-13 | 216,500 | 10.09 | 10.14 | 10.04 | 10.12 | 00:00:00 | | 2010-04-14 | 236,100 | 10.15 | 10.18 | 10.09 | 10.14 | 00:00:00 | | 2010-04-15 | 288,700 | 10.15 | 10.16 | 10.10 | 10.12 | 00:00:00 | | 2010-04-16 | 401,600 | 10.15 | 10.16 | 9.99 | 10.01 | 00:00:00 | | 2010-04-19 | 373,800 | 10.08 | 10.08 | 9.95 | 9.98 | 00:00:00 | | 2010-04-20 | 228,600 | 10.00 | 10.06 | 9.94 | 10.05 | 00:00:00 | | 2010-04-21 | 276,900 | 10.06 | 10.07 | 9.94 | 9.97 | 00:00:00 | | 2010-04-22 | 453,400 | 10.00 | 10.03 | 9.86 | 9.94 | 00:00:00 | | 2010-04-23 | 392,300 | 9.94 | 9.96 | 9.86 | 9.95 | 00:00:00 | | 2010-04-26 | 412,500 | 10.01 | 10.01 | 9.90 | 9.94 | 00:00:00 | | 2010-04-27 | 701,100 | 9.99 | 9.99 | 9.71 | 9.75 | 00:00:00 | | 2010-04-28 | 690,000 | 9.80 | 9.83 | 9.63 | 9.69 | 00:00:00 | | 2010-04-29 | 756,500 | 9.73 | 9.88 | 9.65 | 9.84 | 00:00:00 | | 2010-04-30 | 815,600 | 9.89 | 9.89 | 9.75 | 9.88 | 00:00:00 | | 2010-05-03 | 666,100 | 9.90 | 9.92 | 9.82 | 9.91 | 00:00:00 | | 2010-05-04 | 1,010,000 | 9.11 | 9.17 | 8.90 | 8.97 | 00:00:00 | | 2010-05-05 | 470,600 | 9.00 | 9.00 | 8.88 | 8.89 | 00:00:00 | | 2010-05-06 | 393,700 | 8.86 | 8.95 | 8.80 | 8.81 | 00:00:00 | | 2010-05-07 | 567,200 | 8.70 | 8.83 | 8.52 | 8.58 | 00:00:00 | | 2010-05-10 | 372,900 | 8.75 | 8.83 | 8.69 | 8.77 | 00:00:00 | | 2010-05-11 | 312,600 | 8.75 | 8.89 | 8.69 | 8.89 | 00:00:00 | | 2010-05-12 | 405,700 | 8.99 | 9.15 | 8.90 | 9.09 | 00:00:00 | | 2010-05-13 | 100,700 | 9.13 | 9.26 | 9.12 | 9.23 | 00:00:00 | | 2010-05-14 | 271,800 | 9.22 | 9.22 | 8.91 | 8.99 | 00:00:00 | | 2010-05-17 | 182,400 | 8.93 | 9.09 | 8.89 | 9.03 | 00:00:00 | | 2010-05-18 | 352,900 | 9.12 | 9.12 | 9.02 | 9.07 | 00:00:00 | | 2010-05-19 | 127,700 | 9.02 | 9.03 | 8.90 | 8.95 | 00:00:00 | | 2010-05-20 | 232,400 | 8.98 | 9.01 | 8.79 | 8.88 | 00:00:00 | | 2010-05-21 | 227,400 | 8.90 | 8.93 | 8.66 | 8.85 | 00:00:00 | | 2010-05-24 | 86,900 | 8.89 | 8.91 | 8.79 | 8.79 | 00:00:00 | | 2010-05-25 | 286,700 | 8.66 | 8.82 | 8.61 | 8.77 | 00:00:00 | | 2010-05-26 | 190,600 | 8.98 | 9.03 | 8.88 | 8.93 | 00:00:00 | | 2010-05-27 | 215,700 | 8.99 | 9.14 | 8.91 | 9.08 | 00:00:00 | | 2010-05-28 | 192,500 | 9.13 | 9.19 | 9.05 | 9.13 | 00:00:00 | | 2010-05-31 | 108,100 | 9.15 | 9.17 | 9.08 | 9.10 | 00:00:00 | | 2010-06-01 | 136,700 | 9.02 | 9.21 | 8.95 | 9.19 | 00:00:00 | | 2010-06-02 | 158,200 | 9.17 | 9.28 | 9.08 | 9.25 | 00:00:00 | | 2010-06-03 | 98,200 | 9.32 | 9.39 | 9.26 | 9.30 | 00:00:00 | | 2010-06-04 | 113,500 | 9.37 | 9.41 | 9.18 | 9.22 | 00:00:00 | | 2010-06-07 | 182,100 | 9.15 | 9.23 | 9.08 | 9.17 | 00:00:00 | | 2010-06-08 | 136,600 | 9.20 | 9.20 | 8.98 | 9.04 | 00:00:00 | | 2010-06-09 | 63,200 | 9.13 | 9.23 | 9.06 | 9.23 | 00:00:00 | | 2010-06-10 | 211,800 | 9.20 | 9.39 | 9.19 | 9.35 | 00:00:00 | | 2010-06-11 | 117,500 | 9.35 | 9.41 | 9.31 | 9.39 | 00:00:00 | | 2010-06-14 | 176,500 | 9.43 | 9.47 | 9.38 | 9.46 | 00:00:00 | | 2010-06-15 | 283,400 | 9.43 | 9.62 | 9.38 | 9.60 | 00:00:00 | | 2010-06-16 | 194,300 | 9.60 | 9.62 | 9.53 | 9.60 | 00:00:00 | | 2010-06-17 | 109,000 | 9.60 | 9.70 | 9.60 | 9.70 | 00:00:00 | | 2010-06-18 | 160,000 | 9.67 | 9.71 | 9.57 | 9.63 | 00:00:00 | | 2010-06-21 | 140,000 | 9.70 | 9.73 | 9.61 | 9.63 | 00:00:00 | | 2010-06-22 | 157,300 | 9.69 | 9.73 | 9.63 | 9.68 | 00:00:00 | | 2010-06-23 | 63,000 | 9.63 | 9.74 | 9.62 | 9.66 | 00:00:00 | | 2010-06-24 | 82,000 | 9.70 | 9.73 | 9.56 | 9.61 | 00:00:00 | | 2010-06-25 | 62,700 | 9.58 | 9.74 | 9.57 | 9.70 | 00:00:00 | | 2010-06-28 | 272,100 | 9.70 | 9.90 | 9.68 | 9.84 | 00:00:00 | | 2010-06-29 | 195,700 | 9.79 | 9.82 | 9.62 | 9.69 | 00:00:00 | | 2010-06-30 | 100,200 | 9.63 | 9.79 | 9.60 | 9.72 | 00:00:00 | | 2010-07-01 | 119,900 | 9.60 | 9.78 | 9.60 | 9.68 | 00:00:00 | | 2010-07-02 | 170,300 | 9.75 | 9.75 | 9.50 | 9.51 | 00:00:00 | | 2010-07-05 | 97,900 | 9.63 | 9.74 | 9.60 | 9.61 | 00:00:00 | | 2010-07-06 | 119,200 | 9.71 | 9.81 | 9.59 | 9.70 | 00:00:00 | | 2010-07-07 | 213,700 | 9.68 | 9.95 | 9.65 | 9.92 | 00:00:00 | | 2010-07-08 | 305,600 | 9.95 | 9.99 | 9.90 | 9.93 | 00:00:00 | | 2010-07-09 | 125,900 | 9.97 | 10.00 | 9.92 | 9.95 | 00:00:00 | | 2010-07-12 | 88,100 | 9.92 | 9.96 | 9.85 | 9.86 | 00:00:00 | | 2010-07-13 | 304,100 | 9.83 | 10.01 | 9.83 | 9.99 | 00:00:00 | | 2010-07-14 | 529,600 | 10.03 | 10.06 | 10.01 | 10.05 | 00:00:00 | | 2010-07-15 | 573,400 | 10.02 | 10.30 | 10.02 | 10.15 | 00:00:00 | | 2010-07-16 | 220,500 | 10.19 | 10.27 | 9.94 | 9.98 | 00:00:00 | | 2010-07-19 | 153,100 | 10.02 | 10.20 | 10.02 | 10.12 | 00:00:00 | | 2010-07-20 | 99,000 | 10.12 | 10.12 | 9.96 | 10.02 | 00:00:00 | | 2010-07-21 | 68,100 | 10.02 | 10.10 | 9.99 | 10.06 | 00:00:00 | | 2010-07-22 | 241,300 | 10.05 | 10.27 | 9.98 | 10.23 | 00:00:00 | | 2010-07-23 | 91,300 | 10.23 | 10.27 | 10.15 | 10.19 | 00:00:00 | | 2010-07-26 | 75,400 | 10.23 | 10.24 | 10.15 | 10.22 | 00:00:00 | | 2010-07-27 | 300,000 | 10.25 | 10.39 | 10.23 | 10.28 | 00:00:00 | | 2010-07-28 | 106,800 | 10.36 | 10.39 | 10.22 | 10.25 | 00:00:00 | | 2010-07-29 | 210,100 | 10.29 | 10.41 | 10.27 | 10.35 | 00:00:00 | | 2010-07-30 | 109,300 | 10.37 | 10.39 | 10.21 | 10.30 | 00:00:00 | | 2010-08-02 | 262,800 | 10.40 | 10.48 | 10.30 | 10.41 | 00:00:00 | | 2010-08-03 | 140,100 | 10.35 | 10.43 | 10.31 | 10.39 | 00:00:00 | | 2010-08-04 | 256,700 | 10.42 | 10.52 | 10.33 | 10.51 | 00:00:00 | | 2010-08-05 | 267,900 | 10.48 | 10.54 | 10.16 | 10.23 | 00:00:00 | | 2010-08-06 | 142,400 | 10.30 | 10.30 | 10.11 | 10.13 | 00:00:00 | | 2010-08-09 | 145,200 | 10.23 | 10.33 | 10.23 | 10.31 | 00:00:00 | | 2010-08-10 | 92,200 | 10.30 | 10.34 | 10.19 | 10.23 | 00:00:00 | | 2010-08-11 | 156,000 | 10.14 | 10.27 | 10.11 | 10.12 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 > >> |
|
