|
 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 | | 2010-08-11 | 156,000 | 10.14 | 10.27 | 10.11 | 10.12 | 00:00:00 | | 2010-08-12 | 192,800 | 10.12 | 10.40 | 10.12 | 10.38 | 00:00:00 | | 2010-08-13 | 291,500 | 10.40 | 10.52 | 10.35 | 10.49 | 00:00:00 | | 2010-08-16 | 266,300 | 10.50 | 10.64 | 10.46 | 10.56 | 00:00:00 | | 2010-08-17 | 150,000 | 10.55 | 10.60 | 10.40 | 10.48 | 00:00:00 | | 2010-08-18 | 113,300 | 10.49 | 10.49 | 10.38 | 10.42 | 00:00:00 | | 2010-08-19 | 108,900 | 10.43 | 10.45 | 10.18 | 10.18 | 00:00:00 | | 2010-08-20 | 158,900 | 10.19 | 10.26 | 10.06 | 10.11 | 00:00:00 | | 2010-08-23 | 76,500 | 10.11 | 10.25 | 10.11 | 10.22 | 00:00:00 | | 2010-08-24 | 78,500 | 10.20 | 10.23 | 10.10 | 10.15 | 00:00:00 | | 2010-08-25 | 61,900 | 10.15 | 10.28 | 10.15 | 10.23 | 00:00:00 | | 2010-08-26 | 56,800 | 10.23 | 10.28 | 10.15 | 10.15 | 00:00:00 | | 2010-08-27 | 134,000 | 10.15 | 10.40 | 10.15 | 10.38 | 00:00:00 | | 2010-08-30 | 84,500 | 10.35 | 10.43 | 10.28 | 10.31 | 00:00:00 | | 2010-08-31 | 89,100 | 10.25 | 10.41 | 10.19 | 10.39 | 00:00:00 | | 2010-09-01 | 123,400 | 10.38 | 10.47 | 10.30 | 10.45 | 00:00:00 | | 2010-09-02 | 68,600 | 10.45 | 10.45 | 10.35 | 10.35 | 00:00:00 | | 2010-09-03 | 53,200 | 10.40 | 10.40 | 10.27 | 10.36 | 00:00:00 | | 2010-09-06 | 62,500 | 10.30 | 10.40 | 10.27 | 10.38 | 00:00:00 | | 2010-09-07 | 61,500 | 10.32 | 10.36 | 10.30 | 10.34 | 00:00:00 | | 2010-09-08 | 104,500 | 10.31 | 10.45 | 10.31 | 10.40 | 00:00:00 | | 2010-09-09 | 112,500 | 10.40 | 10.49 | 10.37 | 10.44 | 00:00:00 | | 2010-09-10 | 34,900 | 10.44 | 10.48 | 10.38 | 10.43 | 00:00:00 | | 2010-09-13 | 135,400 | 10.45 | 10.54 | 10.43 | 10.49 | 00:00:00 | | 2010-09-14 | 77,800 | 10.46 | 10.53 | 10.42 | 10.44 | 00:00:00 | | 2010-09-15 | 85,800 | 10.44 | 10.49 | 10.42 | 10.49 | 00:00:00 | | 2010-09-16 | 74,900 | 10.49 | 10.49 | 10.39 | 10.44 | 00:00:00 | | 2010-09-17 | 96,700 | 10.45 | 10.51 | 10.29 | 10.32 | 00:00:00 | | 2010-09-20 | 92,100 | 10.35 | 10.45 | 10.27 | 10.43 | 00:00:00 | | 2010-09-21 | 88,400 | 10.46 | 10.46 | 10.27 | 10.29 | 00:00:00 | | 2010-09-22 | 136,100 | 10.30 | 10.31 | 10.12 | 10.15 | 00:00:00 | | 2010-09-23 | 204,200 | 10.22 | 10.22 | 9.96 | 10.12 | 00:00:00 | | 2010-09-24 | 78,600 | 10.17 | 10.22 | 10.01 | 10.19 | 00:00:00 | | 2010-09-27 | 70,300 | 10.25 | 10.25 | 10.09 | 10.12 | 00:00:00 | | 2010-09-28 | 104,200 | 10.10 | 10.18 | 10.02 | 10.13 | 00:00:00 | | 2010-09-29 | 110,300 | 10.14 | 10.20 | 10.10 | 10.14 | 00:00:00 | | 2010-09-30 | 83,500 | 10.14 | 10.22 | 10.02 | 10.06 | 00:00:00 | | 2010-10-01 | 66,500 | 10.12 | 10.14 | 10.02 | 10.04 | 00:00:00 | | 2010-10-04 | 107,200 | 10.03 | 10.07 | 9.96 | 9.99 | 00:00:00 | | 2010-10-05 | 75,700 | 9.99 | 10.15 | 9.99 | 10.09 | 00:00:00 | | 2010-10-06 | 95,900 | 10.09 | 10.13 | 10.00 | 10.04 | 00:00:00 | | 2010-10-07 | 102,100 | 10.10 | 10.10 | 10.01 | 10.02 | 00:00:00 | | 2010-10-08 | 202,900 | 10.03 | 10.03 | 9.81 | 9.93 | 00:00:00 | | 2010-10-11 | 92,100 | 9.95 | 9.96 | 9.88 | 9.96 | 00:00:00 | | 2010-10-12 | 83,400 | 9.95 | 9.95 | 9.84 | 9.89 | 00:00:00 | | 2010-10-13 | 108,800 | 9.92 | 10.09 | 9.92 | 10.06 | 00:00:00 | | 2010-10-14 | 140,300 | 10.09 | 10.10 | 9.90 | 9.97 | 00:00:00 | | 2010-10-15 | 112,300 | 10.02 | 10.11 | 10.01 | 10.11 | 00:00:00 | | 2010-10-18 | 103,600 | 10.03 | 10.15 | 10.02 | 10.06 | 00:00:00 | | 2010-10-19 | 73,800 | 10.10 | 10.10 | 10.01 | 10.06 | 00:00:00 | | 2010-10-20 | 59,600 | 10.06 | 10.10 | 10.03 | 10.07 | 00:00:00 | | 2010-10-21 | 139,500 | 10.08 | 10.15 | 10.03 | 10.11 | 00:00:00 | | 2010-10-22 | 145,200 | 10.13 | 10.13 | 10.02 | 10.06 | 00:00:00 | | 2010-10-25 | 114,800 | 10.10 | 10.10 | 10.02 | 10.06 | 00:00:00 | | 2010-10-26 | 75,200 | 10.02 | 10.14 | 10.02 | 10.12 | 00:00:00 | | 2010-10-27 | 99,800 | 10.12 | 10.23 | 10.07 | 10.15 | 00:00:00 | | 2010-10-28 | 166,100 | 10.22 | 10.47 | 10.22 | 10.40 | 00:00:00 | | 2010-10-29 | 136,700 | 10.41 | 10.50 | 10.37 | 10.40 | 00:00:00 | | 2010-11-01 | 56,300 | 10.47 | 10.55 | 10.40 | 10.46 | 00:00:00 | | 2010-11-02 | 108,500 | 10.49 | 10.55 | 10.43 | 10.52 | 00:00:00 | | 2010-11-03 | 96,100 | 10.54 | 10.56 | 10.45 | 10.45 | 00:00:00 | | 2010-11-04 | 241,400 | 10.39 | 10.39 | 10.19 | 10.27 | 00:00:00 | | 2010-11-05 | 150,400 | 10.26 | 10.27 | 10.14 | 10.22 | 00:00:00 | | 2010-11-08 | 186,300 | 10.19 | 10.19 | 10.10 | 10.11 | 00:00:00 | | 2010-11-09 | 141,900 | 10.10 | 10.26 | 10.10 | 10.21 | 00:00:00 | | 2010-11-10 | 89,000 | 10.20 | 10.22 | 10.12 | 10.19 | 00:00:00 | | 2010-11-11 | 70,300 | 10.25 | 10.25 | 10.11 | 10.18 | 00:00:00 | | 2010-11-12 | 136,300 | 10.13 | 10.15 | 10.06 | 10.10 | 00:00:00 | | 2010-11-15 | 106,700 | 10.10 | 10.10 | 10.04 | 10.10 | 00:00:00 | | 2010-11-16 | 100,800 | 10.07 | 10.08 | 10.01 | 10.02 | 00:00:00 | | 2010-11-17 | 124,900 | 10.01 | 10.05 | 9.99 | 10.03 | 00:00:00 | | 2010-11-18 | 110,800 | 10.03 | 10.18 | 10.03 | 10.14 | 00:00:00 | | 2010-11-19 | 79,700 | 10.14 | 10.16 | 10.06 | 10.10 | 00:00:00 | | 2010-11-22 | 119,400 | 10.10 | 10.18 | 10.00 | 10.02 | 00:00:00 | | 2010-11-23 | 229,400 | 10.03 | 10.05 | 9.90 | 9.96 | 00:00:00 | | 2010-11-24 | 91,400 | 9.99 | 10.02 | 9.90 | 10.02 | 00:00:00 | | 2010-11-25 | 135,200 | 9.97 | 10.02 | 9.93 | 9.99 | 00:00:00 | | 2010-11-26 | 93,800 | 10.00 | 10.02 | 9.91 | 9.98 | 00:00:00 | | 2010-11-29 | 201,100 | 10.03 | 10.03 | 9.87 | 9.91 | 00:00:00 | | 2010-11-30 | 140,000 | 9.95 | 9.96 | 9.82 | 9.90 | 00:00:00 | | 2010-12-01 | 92,900 | 9.91 | 10.06 | 9.90 | 10.06 | 00:00:00 | | 2010-12-02 | 125,200 | 10.06 | 10.06 | 9.93 | 10.04 | 00:00:00 | | 2010-12-03 | 66,100 | 10.00 | 10.02 | 9.91 | 9.98 | 00:00:00 | | 2010-12-06 | 218,500 | 9.95 | 9.95 | 9.81 | 9.87 | 00:00:00 | | 2010-12-07 | 100,900 | 9.90 | 9.91 | 9.84 | 9.87 | 00:00:00 | | 2010-12-08 | 159,000 | 9.90 | 9.90 | 9.81 | 9.88 | 00:00:00 | | 2010-12-09 | 92,700 | 9.90 | 10.00 | 9.86 | 9.94 | 00:00:00 | | 2010-12-10 | 91,500 | 9.90 | 9.92 | 9.81 | 9.88 | 00:00:00 | | 2010-12-13 | 104,200 | 9.90 | 9.91 | 9.84 | 9.86 | 00:00:00 | | 2010-12-14 | 97,900 | 9.86 | 9.90 | 9.84 | 9.89 | 00:00:00 | | 2010-12-15 | 255,400 | 9.90 | 9.90 | 9.75 | 9.80 | 00:00:00 | | 2010-12-16 | 128,800 | 9.85 | 9.87 | 9.79 | 9.85 | 00:00:00 | | 2010-12-17 | 239,900 | 9.85 | 9.85 | 9.68 | 9.71 | 00:00:00 | | 2010-12-20 | 176,100 | 9.72 | 9.76 | 9.66 | 9.70 | 00:00:00 | | 2010-12-21 | 117,000 | 9.79 | 9.79 | 9.68 | 9.76 | 00:00:00 | | 2010-12-22 | 151,300 | 9.72 | 9.74 | 9.60 | 9.69 | 00:00:00 | | 2010-12-23 | 155,000 | 9.68 | 9.72 | 9.66 | 9.70 | 00:00:00 | | 2010-12-27 | 143,800 | 9.72 | 9.72 | 9.56 | 9.68 | 00:00:00 | | 2010-12-28 | 118,200 | 9.66 | 9.71 | 9.63 | 9.65 | 00:00:00 | | 2010-12-29 | 101,700 | 9.70 | 9.76 | 9.69 | 9.71 | 00:00:00 | | 2010-12-30 | 174,400 | 9.71 | 9.71 | 9.56 | 9.62 | 00:00:00 | | 2011-01-03 | 155,400 | 9.77 | 9.78 | 9.67 | 9.71 | 00:00:00 | | 2011-01-04 | 238,000 | 9.73 | 9.73 | 9.62 | 9.68 | 00:00:00 | | 2011-01-05 | 269,700 | 9.67 | 9.68 | 9.57 | 9.62 | 00:00:00 | | 2011-01-06 | 117,800 | 9.64 | 9.85 | 9.61 | 9.80 | 00:00:00 | | 2011-01-07 | 243,000 | 9.81 | 9.97 | 9.81 | 9.84 | 00:00:00 | | 2011-01-10 | 203,700 | 9.76 | 9.78 | 9.65 | 9.71 | 00:00:00 | | 2011-01-11 | 269,400 | 9.66 | 9.70 | 9.56 | 9.64 | 00:00:00 | | 2011-01-12 | 197,900 | 9.61 | 9.73 | 9.59 | 9.72 | 00:00:00 | | 2011-01-13 | 209,800 | 9.73 | 9.73 | 9.60 | 9.68 | 00:00:00 | | 2011-01-14 | 253,900 | 9.68 | 9.68 | 9.55 | 9.64 | 00:00:00 | | 2011-01-17 | 264,700 | 9.66 | 9.66 | 9.55 | 9.57 | 00:00:00 | | 2011-01-18 | 222,600 | 9.57 | 9.62 | 9.52 | 9.61 | 00:00:00 | | 2011-01-19 | 163,700 | 9.66 | 9.66 | 9.59 | 9.61 | 00:00:00 | | 2011-01-20 | 224,200 | 9.61 | 9.87 | 9.61 | 9.76 | 00:00:00 | | 2011-01-21 | 310,900 | 9.78 | 9.98 | 9.72 | 9.90 | 00:00:00 | | 2011-01-24 | 182,500 | 9.98 | 10.00 | 9.91 | 10.00 | 00:00:00 | | 2011-01-25 | 175,100 | 10.00 | 10.01 | 9.88 | 9.91 | 00:00:00 | | 2011-01-26 | 127,200 | 9.95 | 9.97 | 9.84 | 9.89 | 00:00:00 | | 2011-01-27 | 157,500 | 9.85 | 9.89 | 9.76 | 9.88 | 00:00:00 | | 2011-01-28 | 246,200 | 9.85 | 9.86 | 9.73 | 9.75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 > >> |
|
