TR4DER - DEUTSCHE TELEKOM [DTE.F] Historical Prices

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
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2011-01-28	246,200	9.85	9.86	9.73	9.75	00:00:00
2011-01-31	173,600	9.78	9.80	9.70	9.77	00:00:00
2011-02-01	199,300	9.80	9.88	9.78	9.88	00:00:00
2011-02-02	106,800	9.85	9.94	9.82	9.94	00:00:00
2011-02-03	238,200	9.91	10.01	9.88	9.99	00:00:00
2011-02-04	244,000	10.00	10.10	9.94	10.06	00:00:00
2011-02-07	220,000	10.08	10.14	10.03	10.06	00:00:00
2011-02-08	220,600	10.04	10.05	9.98	10.02	00:00:00
2011-02-09	176,000	10.00	10.02	9.96	10.00	00:00:00
2011-02-10	139,000	10.00	10.00	9.93	9.97	00:00:00
2011-02-11	196,500	9.92	9.95	9.89	9.94	00:00:00
2011-02-14	194,000	9.96	9.96	9.87	9.90	00:00:00
2011-02-15	163,300	9.88	9.93	9.85	9.91	00:00:00
2011-02-16	171,300	9.91	10.02	9.90	10.01	00:00:00
2011-02-17	152,700	10.02	10.02	9.88	9.98	00:00:00
2011-02-18	92,200	9.96	10.05	9.96	10.01	00:00:00
2011-02-21	206,600	10.03	10.10	9.98	10.01	00:00:00
2011-02-22	154,000	10.01	10.09	9.95	9.98	00:00:00
2011-02-23	201,800	10.00	10.05	9.94	9.95	00:00:00
2011-02-24	193,500	9.95	9.97	9.81	9.90	00:00:00
2011-02-25	523,400	9.84	9.84	9.70	9.75	00:00:00
2011-02-28	224,200	9.72	9.82	9.68	9.76	00:00:00
2011-03-01	258,300	9.78	9.79	9.68	9.70	00:00:00
2011-03-02	132,700	9.70	9.80	9.64	9.74	00:00:00
2011-03-03	194,100	9.76	9.79	9.67	9.73	00:00:00
2011-03-04	151,800	9.76	9.79	9.67	9.69	00:00:00
2011-03-07	155,300	9.72	9.73	9.64	9.66	00:00:00
2011-03-08	388,000	9.65	10.14	9.62	10.03	00:00:00
2011-03-09	324,200	10.06	10.24	10.03	10.12	00:00:00
2011-03-10	179,400	10.02	10.23	10.02	10.15	00:00:00
2011-03-11	142,400	10.15	10.21	10.11	10.11	00:00:00
2011-03-14	270,000	10.10	10.22	10.00	10.01	00:00:00
2011-03-15	469,700	9.89	9.93	9.64	9.72	00:00:00
2011-03-16	267,000	9.88	9.88	9.61	9.61	00:00:00
2011-03-17	249,500	9.70	9.78	9.60	9.72	00:00:00
2011-03-18	267,300	9.74	9.75	9.59	9.62	00:00:00
2011-03-21	1,915,100	11.10	11.13	10.58	10.60	00:00:00
2011-03-22	441,700	10.70	10.85	10.64	10.78	00:00:00
2011-03-23	203,500	10.80	10.89	10.73	10.82	00:00:00
2011-03-24	157,200	10.82	10.91	10.76	10.86	00:00:00
2011-03-25	158,500	10.85	10.85	10.73	10.74	00:00:00
2011-03-28	198,900	10.69	10.81	10.66	10.69	00:00:00
2011-03-29	139,000	10.70	10.77	10.67	10.75	00:00:00
2011-03-30	139,400	10.77	10.89	10.70	10.88	00:00:00
2011-03-31	228,000	10.85	10.94	10.78	10.87	00:00:00
2011-04-01	260,000	10.89	11.10	10.89	11.06	00:00:00
2011-04-04	209,900	11.10	11.12	11.06	11.11	00:00:00
2011-04-05	205,600	11.12	11.15	11.05	11.14	00:00:00
2011-04-06	145,300	11.13	11.16	11.04	11.06	00:00:00
2011-04-07	228,000	11.02	11.10	11.01	11.07	00:00:00
2011-04-08	201,400	11.07	11.13	11.01	11.07	00:00:00
2011-04-11	173,100	11.05	11.16	11.03	11.15	00:00:00
2011-04-12	151,000	11.09	11.19	11.01	11.04	00:00:00
2011-04-13	84,000	11.02	11.15	11.02	11.08	00:00:00
2011-04-14	136,400	11.09	11.10	11.02	11.09	00:00:00
2011-04-15	191,100	11.10	11.26	11.06	11.26	00:00:00
2011-04-18	118,800	11.28	11.31	11.10	11.11	00:00:00
2011-04-19	175,400	11.15	11.15	10.94	10.99	00:00:00
2011-04-20	138,400	11.05	11.26	11.05	11.20	00:00:00
2011-04-21	178,900	11.28	11.28	11.01	11.06	00:00:00
2011-04-26	198,000	11.09	11.26	11.04	11.18	00:00:00
2011-04-27	317,600	11.24	11.24	11.06	11.07	00:00:00
2011-04-28	157,600	11.20	11.20	11.12	11.19	00:00:00
2011-04-29	157,300	11.23	11.26	11.20	11.24	00:00:00
2011-05-02	242,700	11.30	11.36	11.23	11.36	00:00:00
2011-05-03	154,700	11.30	11.33	11.16	11.30	00:00:00
2011-05-04	162,000	11.35	11.37	11.20	11.29	00:00:00
2011-05-05	250,900	11.30	11.30	11.16	11.23	00:00:00
2011-05-06	320,400	10.99	11.25	10.91	11.17	00:00:00
2011-05-09	332,300	11.27	11.27	11.11	11.23	00:00:00
2011-05-10	320,700	11.18	11.26	11.13	11.26	00:00:00
2011-05-11	406,700	11.26	11.31	11.23	11.31	00:00:00
2011-05-12	364,300	11.26	11.35	11.16	11.32	00:00:00
2011-05-13	364,500	10.63	10.69	10.49	10.49	00:00:00
2011-05-16	213,100	10.45	10.49	10.35	10.43	00:00:00
2011-05-17	147,000	10.44	10.52	10.33	10.35	00:00:00
2011-05-18	114,200	10.52	10.60	10.51	10.56	00:00:00
2011-05-19	107,100	10.60	10.69	10.55	10.65	00:00:00
2011-05-20	175,900	10.62	10.68	10.48	10.54	00:00:00
2011-05-23	170,800	10.31	10.47	10.30	10.33	00:00:00
2011-05-24	115,500	10.40	10.40	10.22	10.22	00:00:00
2011-05-25	86,500	10.24	10.30	10.13	10.27	00:00:00
2011-05-26	90,400	10.34	10.34	10.14	10.20	00:00:00
2011-05-27	100,100	10.23	10.26	10.05	10.11	00:00:00
2011-05-30	88,100	10.10	10.22	10.10	10.16	00:00:00
2011-05-31	125,500	10.25	10.36	10.24	10.35	00:00:00
2011-06-01	63,300	10.31	10.39	10.20	10.20	00:00:00
2011-06-02	72,700	10.20	10.20	10.03	10.11	00:00:00
2011-06-03	103,200	10.07	10.11	9.96	10.02	00:00:00
2011-06-06	121,500	10.09	10.09	9.93	10.01	00:00:00
2011-06-07	79,000	10.01	10.14	10.00	10.08	00:00:00
2011-06-08	70,500	10.08	10.10	9.99	10.02	00:00:00
2011-06-09	136,600	10.01	10.18	10.01	10.15	00:00:00
2011-06-10	82,800	10.10	10.22	10.05	10.13	00:00:00
2011-06-13	23,700	10.13	10.35	10.11	10.26	00:00:00
2011-06-14	156,200	10.27	10.56	10.26	10.53	00:00:00
2011-06-15	41,400	10.55	10.55	10.32	10.32	00:00:00
2011-06-16	69,000	10.31	10.40	10.28	10.35	00:00:00
2011-06-17	154,000	10.35	10.62	10.34	10.45	00:00:00
2011-06-20	76,100	10.45	10.52	10.35	10.50	00:00:00
2011-06-21	90,400	10.45	10.60	10.45	10.56	00:00:00
2011-06-22	130,400	10.59	10.69	10.59	10.62	00:00:00
2011-06-23	67,000	10.61	10.65	10.50	10.59	00:00:00
2011-06-24	80,700	10.62	10.65	10.36	10.39	00:00:00
2011-06-27	52,100	10.39	10.50	10.32	10.44	00:00:00
2011-06-28	45,900	10.45	10.47	10.37	10.40	00:00:00
2011-06-29	65,700	10.42	10.60	10.40	10.55	00:00:00
2011-06-30	182,000	10.58	10.82	10.54	10.77	00:00:00
2011-07-01	59,000	10.82	10.82	10.64	10.70	00:00:00
2011-07-04	60,600	10.67	10.73	10.60	10.65	00:00:00
2011-07-05	65,300	10.68	10.68	10.55	10.65	00:00:00
2011-07-06	88,100	10.64	10.67	10.52	10.57	00:00:00
2011-07-07	64,400	10.56	10.72	10.55	10.65	00:00:00
2011-07-08	109,600	10.67	10.73	10.55	10.56	00:00:00
2011-07-11	122,500	10.51	10.57	10.33	10.36	00:00:00
2011-07-12	171,800	10.31	10.31	10.11	10.22	00:00:00
2011-07-13	79,300	10.22	10.33	10.15	10.31	00:00:00
2011-07-14	56,100	10.28	10.31	10.19	10.25	00:00:00
2011-07-15	50,100	10.23	10.35	10.15	10.28	00:00:00
2011-07-18	111,000	10.23	10.25	10.05	10.09	00:00:00
2011-07-19	99,700	10.07	10.35	10.07	10.35	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 > >>