|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2011-07-19 | 99,700 | 10.07 | 10.35 | 10.07 | 10.35 | 00:00:00 | | 2011-07-20 | 103,700 | 10.32 | 10.50 | 10.32 | 10.48 | 00:00:00 | | 2011-07-21 | 116,800 | 10.48 | 10.60 | 10.39 | 10.52 | 00:00:00 | | 2011-07-22 | 111,400 | 10.50 | 10.69 | 10.50 | 10.65 | 00:00:00 | | 2011-07-25 | 63,700 | 10.64 | 10.68 | 10.58 | 10.59 | 00:00:00 | | 2011-07-26 | 152,600 | 10.59 | 10.82 | 10.59 | 10.75 | 00:00:00 | | 2011-07-27 | 69,000 | 10.74 | 10.81 | 10.60 | 10.65 | 00:00:00 | | 2011-07-28 | 93,000 | 10.65 | 10.73 | 10.60 | 10.70 | 00:00:00 | | 2011-07-29 | 166,300 | 10.69 | 10.86 | 10.52 | 10.77 | 00:00:00 | | 2011-08-01 | 195,000 | 10.90 | 10.92 | 10.37 | 10.47 | 00:00:00 | | 2011-08-02 | 137,600 | 10.47 | 10.48 | 10.29 | 10.29 | 00:00:00 | | 2011-08-03 | 189,700 | 10.18 | 10.50 | 10.18 | 10.27 | 00:00:00 | | 2011-08-04 | 404,200 | 10.18 | 10.55 | 9.96 | 10.01 | 00:00:00 | | 2011-08-05 | 543,800 | 9.88 | 10.12 | 9.53 | 10.05 | 00:00:00 | | 2011-08-08 | 386,300 | 9.80 | 10.09 | 9.66 | 9.66 | 00:00:00 | | 2011-08-09 | 593,100 | 9.56 | 9.79 | 8.97 | 9.50 | 00:00:00 | | 2011-08-10 | 467,900 | 9.79 | 9.86 | 9.10 | 9.24 | 00:00:00 | | 2011-08-11 | 363,500 | 9.25 | 9.38 | 8.81 | 9.31 | 00:00:00 | | 2011-08-12 | 293,400 | 9.34 | 9.59 | 9.10 | 9.52 | 00:00:00 | | 2011-08-15 | 155,200 | 9.65 | 9.67 | 9.52 | 9.56 | 00:00:00 | | 2011-08-16 | 133,600 | 9.58 | 9.65 | 9.30 | 9.46 | 00:00:00 | | 2011-08-17 | 86,100 | 9.53 | 9.64 | 9.40 | 9.45 | 00:00:00 | | 2011-08-18 | 172,700 | 9.50 | 9.61 | 9.09 | 9.22 | 00:00:00 | | 2011-08-19 | 353,200 | 9.08 | 9.15 | 8.82 | 9.03 | 00:00:00 | | 2011-08-22 | 151,400 | 8.99 | 9.29 | 8.93 | 9.15 | 00:00:00 | | 2011-08-23 | 165,500 | 9.26 | 9.62 | 9.18 | 9.56 | 00:00:00 | | 2011-08-24 | 124,100 | 9.65 | 9.78 | 9.49 | 9.69 | 00:00:00 | | 2011-08-25 | 80,300 | 9.73 | 9.80 | 9.30 | 9.45 | 00:00:00 | | 2011-08-26 | 130,500 | 9.55 | 9.55 | 9.20 | 9.41 | 00:00:00 | | 2011-08-29 | 50,200 | 9.50 | 9.67 | 9.45 | 9.66 | 00:00:00 | | 2011-08-30 | 68,000 | 9.69 | 9.69 | 9.44 | 9.55 | 00:00:00 | | 2011-08-31 | 942,700 | 9.59 | 9.80 | 8.80 | 8.98 | 00:00:00 | | 2011-09-01 | 731,400 | 8.95 | 9.06 | 8.73 | 8.96 | 00:00:00 | | 2011-09-02 | 351,200 | 8.99 | 9.02 | 8.72 | 8.81 | 00:00:00 | | 2011-09-05 | 438,100 | 8.74 | 8.74 | 8.29 | 8.35 | 00:00:00 | | 2011-09-06 | 195,500 | 8.33 | 8.49 | 8.23 | 8.29 | 00:00:00 | | 2011-09-07 | 185,600 | 8.32 | 8.49 | 8.30 | 8.49 | 00:00:00 | | 2011-09-08 | 145,600 | 8.50 | 8.53 | 8.31 | 8.44 | 00:00:00 | | 2011-09-09 | 260,800 | 8.42 | 8.46 | 8.10 | 8.17 | 00:00:00 | | 2011-09-12 | 309,600 | 8.10 | 8.10 | 7.91 | 7.94 | 00:00:00 | | 2011-09-13 | 195,500 | 8.02 | 8.32 | 7.91 | 8.20 | 00:00:00 | | 2011-09-14 | 140,700 | 8.15 | 8.45 | 8.05 | 8.42 | 00:00:00 | | 2011-09-15 | 205,000 | 8.47 | 8.57 | 8.30 | 8.53 | 00:00:00 | | 2011-09-16 | 157,200 | 8.57 | 8.65 | 8.44 | 8.53 | 00:00:00 | | 2011-09-19 | 105,400 | 8.45 | 8.45 | 8.25 | 8.33 | 00:00:00 | | 2011-09-20 | 235,600 | 8.30 | 8.69 | 8.20 | 8.65 | 00:00:00 | | 2011-09-21 | 72,000 | 8.65 | 8.75 | 8.48 | 8.54 | 00:00:00 | | 2011-09-22 | 113,700 | 8.45 | 8.45 | 8.23 | 8.27 | 00:00:00 | | 2011-09-23 | 80,500 | 8.35 | 8.40 | 8.05 | 8.23 | 00:00:00 | | 2011-09-26 | 109,500 | 8.19 | 8.50 | 8.07 | 8.44 | 00:00:00 | | 2011-09-27 | 183,200 | 8.63 | 8.79 | 8.47 | 8.76 | 00:00:00 | | 2011-09-28 | 82,400 | 8.65 | 8.80 | 8.60 | 8.64 | 00:00:00 | | 2011-09-29 | 62,900 | 8.65 | 8.90 | 8.65 | 8.81 | 00:00:00 | | 2011-09-30 | 44,300 | 8.85 | 8.87 | 8.73 | 8.84 | 00:00:00 | | 2011-10-03 | 73,700 | 8.71 | 8.73 | 8.60 | 8.64 | 00:00:00 | | 2011-10-04 | 66,200 | 8.60 | 8.76 | 8.55 | 8.69 | 00:00:00 | | 2011-10-05 | 110,300 | 8.73 | 9.14 | 8.70 | 9.09 | 00:00:00 | | 2011-10-06 | 132,300 | 9.06 | 9.28 | 8.95 | 9.22 | 00:00:00 | | 2011-10-07 | 62,600 | 9.19 | 9.24 | 9.03 | 9.03 | 00:00:00 | | 2011-10-10 | 127,400 | 9.18 | 9.37 | 9.07 | 9.31 | 00:00:00 | | 2011-10-11 | 79,800 | 9.35 | 9.40 | 9.27 | 9.38 | 00:00:00 | | 2011-10-12 | 168,500 | 9.38 | 9.60 | 9.26 | 9.56 | 00:00:00 | | 2011-10-13 | 84,300 | 9.55 | 9.56 | 9.35 | 9.46 | 00:00:00 | | 2011-10-14 | 49,600 | 9.47 | 9.58 | 9.42 | 9.53 | 00:00:00 | | 2011-10-17 | 50,400 | 9.59 | 9.62 | 9.30 | 9.38 | 00:00:00 | | 2011-10-18 | 71,800 | 9.31 | 9.41 | 9.22 | 9.37 | 00:00:00 | | 2011-10-19 | 31,900 | 9.42 | 9.46 | 9.36 | 9.44 | 00:00:00 | | 2011-10-20 | 45,600 | 9.38 | 9.38 | 9.18 | 9.19 | 00:00:00 | | 2011-10-21 | 80,800 | 9.21 | 9.30 | 9.18 | 9.26 | 00:00:00 | | 2011-10-24 | 99,900 | 9.30 | 9.36 | 9.06 | 9.19 | 00:00:00 | | 2011-10-25 | 155,000 | 9.15 | 9.17 | 9.00 | 9.12 | 00:00:00 | | 2011-10-26 | 83,800 | 9.10 | 9.25 | 9.02 | 9.14 | 00:00:00 | | 2011-10-27 | 142,400 | 9.23 | 9.45 | 9.13 | 9.45 | 00:00:00 | | 2011-10-28 | 80,900 | 9.48 | 9.50 | 9.33 | 9.35 | 00:00:00 | | 2011-10-31 | 64,500 | 9.34 | 9.39 | 9.19 | 9.23 | 00:00:00 | | 2011-11-01 | 175,800 | 9.10 | 9.10 | 8.80 | 8.95 | 00:00:00 | | 2011-11-02 | 187,200 | 9.00 | 9.18 | 8.87 | 9.07 | 00:00:00 | | 2011-11-03 | 110,900 | 8.99 | 9.32 | 8.85 | 9.25 | 00:00:00 | | 2011-11-04 | 91,200 | 9.28 | 9.30 | 9.01 | 9.10 | 00:00:00 | | 2011-11-07 | 164,500 | 9.15 | 9.15 | 8.80 | 8.98 | 00:00:00 | | 2011-11-08 | 66,100 | 9.00 | 9.17 | 8.95 | 9.10 | 00:00:00 | | 2011-11-09 | 123,700 | 9.13 | 9.13 | 8.78 | 8.84 | 00:00:00 | | 2011-11-10 | 127,000 | 8.80 | 9.18 | 8.76 | 9.15 | 00:00:00 | | 2011-11-11 | 165,000 | 9.20 | 9.41 | 9.05 | 9.36 | 00:00:00 | | 2011-11-14 | 121,000 | 9.48 | 9.50 | 9.30 | 9.32 | 00:00:00 | | 2011-11-15 | 40,800 | 9.30 | 9.38 | 9.15 | 9.34 | 00:00:00 | | 2011-11-16 | 51,400 | 9.23 | 9.40 | 9.18 | 9.24 | 00:00:00 | | 2011-11-17 | 49,500 | 9.24 | 9.35 | 9.11 | 9.19 | 00:00:00 | | 2011-11-18 | 62,600 | 9.23 | 9.44 | 9.15 | 9.30 | 00:00:00 | | 2011-11-21 | 86,100 | 9.30 | 9.30 | 9.00 | 9.02 | 00:00:00 | | 2011-11-22 | 76,800 | 9.10 | 9.19 | 8.96 | 9.04 | 00:00:00 | | 2011-11-23 | 260,000 | 8.90 | 8.90 | 8.63 | 8.77 | 00:00:00 | | 2011-11-24 | 116,300 | 8.79 | 8.84 | 8.59 | 8.75 | 00:00:00 | | 2011-11-25 | 66,600 | 8.71 | 8.87 | 8.70 | 8.80 | 00:00:00 | | 2011-11-28 | 92,800 | 8.99 | 9.20 | 8.91 | 9.18 | 00:00:00 | | 2011-11-29 | 73,100 | 9.23 | 9.26 | 9.06 | 9.24 | 00:00:00 | | 2011-11-30 | 231,100 | 9.19 | 9.68 | 9.10 | 9.60 | 00:00:00 | | 2011-12-01 | 154,800 | 9.57 | 9.60 | 9.45 | 9.51 | 00:00:00 | | 2011-12-02 | 96,300 | 9.58 | 9.60 | 9.19 | 9.27 | 00:00:00 | | 2011-12-05 | 81,500 | 9.31 | 9.38 | 9.15 | 9.23 | 00:00:00 | | 2011-12-06 | 122,800 | 9.15 | 9.20 | 9.10 | 9.15 | 00:00:00 | | 2011-12-07 | 84,100 | 9.17 | 9.28 | 9.00 | 9.12 | 00:00:00 | | 2011-12-08 | 56,600 | 9.12 | 9.35 | 9.07 | 9.14 | 00:00:00 | | 2011-12-09 | 90,700 | 9.08 | 9.35 | 9.02 | 9.29 | 00:00:00 | | 2011-12-12 | 65,700 | 9.35 | 9.35 | 9.00 | 9.06 | 00:00:00 | | 2011-12-13 | 63,200 | 9.10 | 9.18 | 9.05 | 9.15 | 00:00:00 | | 2011-12-14 | 51,700 | 9.10 | 9.18 | 9.05 | 9.10 | 00:00:00 | | 2011-12-15 | 35,400 | 9.08 | 9.12 | 9.02 | 9.08 | 00:00:00 | | 2011-12-16 | 87,700 | 9.12 | 9.12 | 8.98 | 9.01 | 00:00:00 | | 2011-12-19 | 65,100 | 8.94 | 9.08 | 8.88 | 8.90 | 00:00:00 | | 2011-12-20 | 416,600 | 8.85 | 8.90 | 8.70 | 8.89 | 00:00:00 | | 2011-12-21 | 130,200 | 8.90 | 9.02 | 8.75 | 8.75 | 00:00:00 | | 2011-12-22 | 79,000 | 8.79 | 8.85 | 8.75 | 8.85 | 00:00:00 | | 2011-12-23 | 91,500 | 8.85 | 8.93 | 8.80 | 8.85 | 00:00:00 | | 2011-12-27 | 40,700 | 8.89 | 8.89 | 8.77 | 8.77 | 00:00:00 | | 2011-12-28 | 95,500 | 8.82 | 8.88 | 8.70 | 8.75 | 00:00:00 | | 2011-12-29 | 57,000 | 8.77 | 8.89 | 8.70 | 8.86 | 00:00:00 | | 2011-12-30 | 23,600 | 8.80 | 8.88 | 8.80 | 8.85 | 00:00:00 | | 2012-01-02 | 126,300 | 8.85 | 9.20 | 8.85 | 9.11 | 00:00:00 | | 2012-01-03 | 104,900 | 9.18 | 9.25 | 9.12 | 9.22 | 00:00:00 | | 2012-01-04 | 110,300 | 9.21 | 9.22 | 9.02 | 9.04 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 > >> |
|
