|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2012-01-04 | 110,300 | 9.21 | 9.22 | 9.02 | 9.04 | 00:00:00 | 2012-01-05 | 85,800 | 9.05 | 9.06 | 8.88 | 8.94 | 00:00:00 | 2012-01-06 | 100,900 | 8.94 | 9.04 | 8.82 | 8.89 | 00:00:00 | 2012-01-09 | 86,900 | 8.90 | 8.90 | 8.76 | 8.84 | 00:00:00 | 2012-01-10 | 163,900 | 8.84 | 8.99 | 8.84 | 8.94 | 00:00:00 | 2012-01-11 | 54,500 | 9.00 | 9.00 | 8.91 | 9.00 | 00:00:00 | 2012-01-12 | 76,800 | 8.98 | 9.06 | 8.90 | 8.95 | 00:00:00 | 2012-01-13 | 109,200 | 8.99 | 9.02 | 8.78 | 8.85 | 00:00:00 | 2012-01-16 | 97,300 | 8.87 | 8.94 | 8.82 | 8.94 | 00:00:00 | 2012-01-17 | 61,300 | 8.94 | 9.05 | 8.94 | 9.02 | 00:00:00 | 2012-01-18 | 67,800 | 9.00 | 9.05 | 8.92 | 8.96 | 00:00:00 | 2012-01-19 | 94,000 | 9.02 | 9.02 | 8.87 | 8.93 | 00:00:00 | 2012-01-20 | 104,200 | 8.98 | 8.98 | 8.82 | 8.88 | 00:00:00 | 2012-01-23 | 199,500 | 8.90 | 8.90 | 8.75 | 8.81 | 00:00:00 | 2012-01-24 | 241,200 | 8.81 | 8.81 | 8.66 | 8.75 | 00:00:00 | 2012-01-25 | 257,000 | 8.75 | 8.79 | 8.63 | 8.74 | 00:00:00 | 2012-01-26 | 166,700 | 8.77 | 8.89 | 8.68 | 8.84 | 00:00:00 | 2012-01-27 | 187,300 | 8.87 | 8.92 | 8.76 | 8.77 | 00:00:00 | 2012-01-30 | 146,700 | 8.80 | 8.80 | 8.71 | 8.73 | 00:00:00 | 2012-01-31 | 313,200 | 8.75 | 8.78 | 8.58 | 8.62 | 00:00:00 | 2012-02-01 | 285,100 | 8.66 | 8.74 | 8.60 | 8.74 | 00:00:00 | 2012-02-02 | 208,400 | 8.74 | 8.78 | 8.67 | 8.77 | 00:00:00 | 2012-02-03 | 182,900 | 8.77 | 8.86 | 8.74 | 8.82 | 00:00:00 | 2012-02-06 | 182,400 | 8.86 | 8.90 | 8.82 | 8.88 | 00:00:00 | 2012-02-07 | 124,900 | 8.85 | 8.91 | 8.83 | 8.90 | 00:00:00 | 2012-02-08 | 144,200 | 8.90 | 8.94 | 8.86 | 8.92 | 00:00:00 | 2012-02-09 | 101,900 | 8.91 | 8.95 | 8.88 | 8.91 | 00:00:00 | 2012-02-10 | 104,100 | 8.93 | 8.93 | 8.87 | 8.90 | 00:00:00 | 2012-02-13 | 126,600 | 8.96 | 8.97 | 8.83 | 8.91 | 00:00:00 | 2012-02-14 | 73,100 | 8.89 | 8.95 | 8.85 | 8.92 | 00:00:00 | 2012-02-15 | 104,400 | 8.95 | 9.08 | 8.89 | 8.92 | 00:00:00 | 2012-02-16 | 141,100 | 8.90 | 8.91 | 8.80 | 8.86 | 00:00:00 | 2012-02-17 | 119,500 | 8.89 | 9.00 | 8.88 | 8.97 | 00:00:00 | 2012-02-20 | 124,200 | 9.01 | 9.05 | 8.84 | 8.97 | 00:00:00 | 2012-02-21 | 134,900 | 8.99 | 9.11 | 8.97 | 9.05 | 00:00:00 | 2012-02-22 | 135,900 | 9.04 | 9.07 | 8.92 | 9.00 | 00:00:00 | 2012-02-23 | 583,200 | 8.97 | 8.97 | 8.60 | 8.74 | 00:00:00 | 2012-02-24 | 169,400 | 8.80 | 8.83 | 8.70 | 8.81 | 00:00:00 | 2012-02-27 | 136,400 | 8.82 | 8.91 | 8.78 | 8.88 | 00:00:00 | 2012-02-28 | 139,800 | 8.92 | 8.92 | 8.75 | 8.84 | 00:00:00 | 2012-02-29 | 108,000 | 8.81 | 8.88 | 8.75 | 8.82 | 00:00:00 | 2012-03-01 | 253,700 | 8.75 | 8.79 | 8.68 | 8.74 | 00:00:00 | 2012-03-02 | 231,400 | 8.74 | 8.86 | 8.64 | 8.69 | 00:00:00 | 2012-03-05 | 142,400 | 8.71 | 8.72 | 8.63 | 8.69 | 00:00:00 | 2012-03-06 | 377,300 | 8.70 | 8.70 | 8.47 | 8.53 | 00:00:00 | 2012-03-07 | 184,100 | 8.55 | 8.60 | 8.45 | 8.57 | 00:00:00 | 2012-03-08 | 139,400 | 8.58 | 8.67 | 8.51 | 8.67 | 00:00:00 | 2012-03-09 | 94,300 | 8.68 | 8.77 | 8.65 | 8.69 | 00:00:00 | 2012-03-12 | 73,900 | 8.65 | 8.76 | 8.65 | 8.74 | 00:00:00 | 2012-03-13 | 134,600 | 8.75 | 8.82 | 8.70 | 8.80 | 00:00:00 | 2012-03-14 | 194,000 | 8.81 | 8.85 | 8.77 | 8.84 | 00:00:00 | 2012-03-15 | 106,600 | 8.85 | 8.87 | 8.79 | 8.86 | 00:00:00 | 2012-03-16 | 93,600 | 8.87 | 8.90 | 8.84 | 8.87 | 00:00:00 | 2012-03-19 | 116,800 | 8.93 | 9.00 | 8.85 | 9.00 | 00:00:00 | 2012-03-20 | 143,600 | 9.00 | 9.10 | 8.94 | 9.05 | 00:00:00 | 2012-03-21 | 95,000 | 9.06 | 9.11 | 9.03 | 9.11 | 00:00:00 | 2012-03-23 | 64,100 | 9.06 | 9.14 | 9.04 | 9.12 | 00:00:00 | 2012-03-26 | 151,300 | 9.15 | 9.20 | 9.02 | 9.20 | 00:00:00 | 2012-03-27 | 151,200 | 9.20 | 9.30 | 9.20 | 9.23 | 00:00:00 | 2012-03-28 | 76,000 | 9.26 | 9.26 | 9.09 | 9.10 | 00:00:00 | 2012-03-29 | 150,700 | 9.14 | 9.19 | 8.95 | 9.03 | 00:00:00 | 2012-03-30 | 88,400 | 9.05 | 9.12 | 8.96 | 9.05 | 00:00:00 | 2012-04-02 | 107,500 | 9.09 | 9.15 | 8.99 | 9.14 | 00:00:00 | 2012-04-03 | 85,000 | 9.15 | 9.16 | 9.03 | 9.03 | 00:00:00 | 2012-04-04 | 228,500 | 9.02 | 9.04 | 8.85 | 8.92 | 00:00:00 | 2012-04-05 | 299,200 | 8.99 | 8.99 | 8.75 | 8.78 | 00:00:00 | 2012-04-10 | 294,900 | 8.80 | 8.94 | 8.67 | 8.73 | 00:00:00 | 2012-04-11 | 209,500 | 8.73 | 8.81 | 8.69 | 8.78 | 00:00:00 | 2012-04-12 | 202,000 | 8.82 | 8.82 | 8.63 | 8.74 | 00:00:00 | 2012-04-13 | 331,000 | 8.78 | 8.78 | 8.52 | 8.62 | 00:00:00 | 2012-04-16 | 277,000 | 8.67 | 8.67 | 8.52 | 8.60 | 00:00:00 | 2012-04-17 | 127,100 | 8.60 | 8.77 | 8.56 | 8.71 | 00:00:00 | 2012-04-18 | 172,100 | 8.75 | 8.75 | 8.57 | 8.61 | 00:00:00 | 2012-04-19 | 243,000 | 8.64 | 8.65 | 8.49 | 8.54 | 00:00:00 | 2012-04-20 | 184,700 | 8.50 | 8.60 | 8.48 | 8.59 | 00:00:00 | 2012-04-23 | 362,200 | 8.65 | 8.65 | 8.40 | 8.49 | 00:00:00 | 2012-04-24 | 197,900 | 8.50 | 8.59 | 8.46 | 8.56 | 00:00:00 | 2012-04-25 | 135,900 | 8.60 | 8.60 | 8.48 | 8.54 | 00:00:00 | 2012-04-26 | 148,000 | 8.52 | 8.55 | 8.44 | 8.52 | 00:00:00 | 2012-04-27 | 126,100 | 8.50 | 8.54 | 8.40 | 8.53 | 00:00:00 | 2012-04-30 | 155,100 | 8.57 | 8.59 | 8.50 | 8.53 | 00:00:00 | 2012-05-02 | 253,700 | 8.62 | 8.62 | 8.42 | 8.50 | 00:00:00 | 2012-05-03 | 204,800 | 8.55 | 8.57 | 8.41 | 8.49 | 00:00:00 | 2012-05-04 | 222,800 | 8.46 | 8.57 | 8.43 | 8.48 | 00:00:00 | 2012-05-07 | 356,800 | 8.40 | 8.56 | 8.37 | 8.52 | 00:00:00 | 2012-05-08 | 294,200 | 8.58 | 8.66 | 8.50 | 8.58 | 00:00:00 | 2012-05-09 | 255,500 | 8.63 | 8.68 | 8.48 | 8.68 | 00:00:00 | 2012-05-10 | 261,100 | 8.68 | 8.89 | 8.65 | 8.83 | 00:00:00 | 2012-05-11 | 150,500 | 8.80 | 8.90 | 8.68 | 8.85 | 00:00:00 | 2012-05-14 | 230,100 | 8.86 | 8.89 | 8.77 | 8.81 | 00:00:00 | 2012-05-16 | 169,300 | 8.84 | 8.84 | 8.72 | 8.80 | 00:00:00 | 2012-05-17 | 77,200 | 8.78 | 8.80 | 8.68 | 8.70 | 00:00:00 | 2012-05-18 | 260,500 | 8.65 | 8.85 | 8.64 | 8.76 | 00:00:00 | 2012-05-21 | 271,100 | 8.78 | 8.91 | 8.71 | 8.90 | 00:00:00 | 2012-05-22 | 240,000 | 8.92 | 8.95 | 8.85 | 8.91 | 00:00:00 | 2012-05-23 | 270,500 | 8.86 | 8.89 | 8.68 | 8.74 | 00:00:00 | 2012-05-24 | 166,900 | 8.78 | 8.86 | 8.68 | 8.79 | 00:00:00 | 2012-05-25 | 482,100 | 8.10 | 8.24 | 8.07 | 8.21 | 00:00:00 | 2012-05-28 | 72,300 | 8.24 | 8.31 | 8.08 | 8.10 | 00:00:00 | 2012-05-29 | 278,100 | 8.15 | 8.16 | 7.98 | 7.99 | 00:00:00 | 2012-05-30 | 227,500 | 8.01 | 8.04 | 7.90 | 7.93 | 00:00:00 | 2012-05-31 | 108,800 | 7.97 | 8.01 | 7.91 | 7.99 | 00:00:00 | 2012-06-01 | 271,400 | 7.99 | 8.00 | 7.75 | 7.77 | 00:00:00 | 2012-06-05 | 139,900 | 7.84 | 7.84 | 7.69 | 7.73 | 00:00:00 | 2012-06-06 | 143,700 | 7.75 | 7.83 | 7.73 | 7.81 | 00:00:00 | 2012-06-07 | 57,900 | 7.86 | 7.86 | 7.75 | 7.80 | 00:00:00 | 2012-06-08 | 81,400 | 7.77 | 7.88 | 7.73 | 7.86 | 00:00:00 | 2012-06-11 | 114,000 | 7.93 | 7.99 | 7.84 | 7.87 | 00:00:00 | 2012-06-12 | 96,600 | 7.85 | 8.06 | 7.80 | 8.00 | 00:00:00 | 2012-06-13 | 46,000 | 8.05 | 8.09 | 8.02 | 8.06 | 00:00:00 | 2012-06-14 | 81,900 | 8.04 | 8.12 | 8.04 | 8.06 | 00:00:00 | 2012-06-15 | 243,100 | 8.10 | 8.17 | 8.05 | 8.13 | 00:00:00 | 2012-06-18 | 100,400 | 8.17 | 8.23 | 8.06 | 8.11 | 00:00:00 | 2012-06-19 | 121,600 | 8.11 | 8.30 | 8.11 | 8.27 | 00:00:00 | 2012-06-20 | 113,400 | 8.28 | 8.42 | 8.28 | 8.39 | 00:00:00 | 2012-06-21 | 69,800 | 8.37 | 8.43 | 8.25 | 8.25 | 00:00:00 | 2012-06-22 | 145,800 | 8.31 | 8.52 | 8.30 | 8.50 | 00:00:00 | 2012-06-25 | 103,700 | 8.45 | 8.45 | 8.25 | 8.27 | 00:00:00 | 2012-06-26 | 41,200 | 8.32 | 8.42 | 8.28 | 8.37 | 00:00:00 | 2012-06-27 | 79,700 | 8.38 | 8.52 | 8.35 | 8.50 | 00:00:00 | 2012-06-28 | 85,700 | 8.51 | 8.52 | 8.37 | 8.44 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 > >> |
|