|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-03-25 | 222,400 | 10.81 | 10.97 | 10.68 | 10.95 | 00:00:00 | | 2008-03-26 | 138,500 | 10.94 | 10.94 | 10.68 | 10.69 | 00:00:00 | | 2008-03-27 | 137,500 | 10.71 | 10.87 | 10.62 | 10.83 | 00:00:00 | | 2008-03-28 | 112,300 | 10.83 | 10.83 | 10.69 | 10.71 | 00:00:00 | | 2008-03-31 | 311,700 | 10.70 | 10.71 | 10.39 | 10.59 | 00:00:00 | | 2008-04-01 | 158,700 | 10.55 | 10.92 | 10.55 | 10.90 | 00:00:00 | | 2008-04-02 | 221,600 | 11.02 | 11.16 | 10.89 | 11.12 | 00:00:00 | | 2008-04-03 | 150,400 | 11.17 | 11.20 | 10.97 | 11.16 | 00:00:00 | | 2008-04-04 | 112,000 | 11.17 | 11.33 | 11.05 | 11.19 | 00:00:00 | | 2008-04-07 | 204,100 | 11.31 | 11.46 | 11.21 | 11.46 | 00:00:00 | | 2008-04-08 | 126,900 | 11.40 | 11.42 | 11.26 | 11.28 | 00:00:00 | | 2008-04-09 | 211,400 | 11.29 | 11.57 | 11.26 | 11.34 | 00:00:00 | | 2008-04-10 | 156,600 | 11.40 | 11.42 | 11.13 | 11.39 | 00:00:00 | | 2008-04-11 | 201,000 | 11.45 | 11.51 | 11.16 | 11.18 | 00:00:00 | | 2008-04-14 | 114,700 | 11.09 | 11.19 | 11.02 | 11.13 | 00:00:00 | | 2008-04-15 | 85,500 | 11.11 | 11.21 | 11.08 | 11.20 | 00:00:00 | | 2008-04-16 | 97,100 | 11.31 | 11.33 | 11.15 | 11.29 | 00:00:00 | | 2008-04-17 | 183,700 | 11.27 | 11.32 | 11.02 | 11.06 | 00:00:00 | | 2008-04-18 | 187,600 | 11.09 | 11.40 | 11.07 | 11.38 | 00:00:00 | | 2008-04-21 | 159,400 | 11.43 | 11.43 | 11.13 | 11.25 | 00:00:00 | | 2008-04-22 | 216,300 | 11.19 | 11.27 | 10.99 | 10.99 | 00:00:00 | | 2008-04-23 | 280,700 | 11.10 | 11.17 | 10.87 | 11.10 | 00:00:00 | | 2008-04-24 | 134,000 | 11.12 | 11.22 | 10.98 | 11.22 | 00:00:00 | | 2008-04-25 | 152,000 | 11.15 | 11.52 | 11.15 | 11.42 | 00:00:00 | | 2008-04-28 | 119,200 | 11.46 | 11.63 | 11.38 | 11.55 | 00:00:00 | | 2008-04-29 | 134,700 | 11.51 | 11.58 | 11.44 | 11.47 | 00:00:00 | | 2008-04-30 | 107,800 | 11.52 | 11.54 | 11.37 | 11.52 | 00:00:00 | | 2008-05-02 | 164,400 | 11.63 | 11.83 | 11.61 | 11.75 | 00:00:00 | | 2008-05-05 | 172,200 | 11.69 | 11.74 | 11.54 | 11.63 | 00:00:00 | | 2008-05-06 | 214,000 | 11.57 | 11.63 | 11.33 | 11.47 | 00:00:00 | | 2008-05-07 | 190,800 | 11.52 | 11.58 | 11.43 | 11.53 | 00:00:00 | | 2008-05-08 | 197,300 | 11.60 | 11.83 | 11.37 | 11.74 | 00:00:00 | | 2008-05-09 | 181,500 | 11.75 | 11.97 | 11.70 | 11.83 | 00:00:00 | | 2008-05-12 | 66,200 | 11.92 | 11.98 | 11.82 | 11.97 | 00:00:00 | | 2008-05-13 | 384,800 | 11.84 | 11.87 | 11.58 | 11.71 | 00:00:00 | | 2008-05-14 | 424,500 | 11.70 | 11.87 | 11.60 | 11.84 | 00:00:00 | | 2008-05-15 | 485,400 | 11.85 | 12.01 | 11.76 | 11.94 | 00:00:00 | | 2008-05-16 | 398,700 | 11.28 | 11.31 | 11.15 | 11.22 | 00:00:00 | | 2008-05-19 | 252,500 | 11.22 | 11.22 | 11.06 | 11.14 | 00:00:00 | | 2008-05-20 | 310,600 | 11.03 | 11.10 | 10.89 | 10.91 | 00:00:00 | | 2008-05-21 | 174,900 | 10.90 | 10.92 | 10.66 | 10.73 | 00:00:00 | | 2008-05-22 | 109,000 | 10.70 | 11.04 | 10.59 | 10.98 | 00:00:00 | | 2008-05-23 | 91,100 | 11.00 | 11.00 | 10.73 | 10.74 | 00:00:00 | | 2008-05-26 | 121,200 | 10.74 | 10.97 | 10.72 | 10.88 | 00:00:00 | | 2008-05-27 | 96,100 | 10.87 | 10.90 | 10.71 | 10.75 | 00:00:00 | | 2008-05-28 | 86,400 | 10.79 | 10.80 | 10.67 | 10.71 | 00:00:00 | | 2008-05-29 | 101,700 | 10.73 | 10.91 | 10.73 | 10.79 | 00:00:00 | | 2008-05-30 | 116,000 | 10.72 | 10.86 | 10.72 | 10.74 | 00:00:00 | | 2008-06-02 | 98,500 | 10.82 | 10.82 | 10.65 | 10.65 | 00:00:00 | | 2008-06-03 | 80,800 | 10.61 | 10.70 | 10.60 | 10.66 | 00:00:00 | | 2008-06-04 | 50,100 | 10.67 | 10.77 | 10.62 | 10.69 | 00:00:00 | | 2008-06-05 | 97,300 | 10.74 | 10.75 | 10.54 | 10.63 | 00:00:00 | | 2008-06-06 | 161,000 | 10.68 | 10.68 | 10.40 | 10.41 | 00:00:00 | | 2008-06-10 | 120,000 | 10.30 | 10.31 | 10.18 | 10.26 | 00:00:00 | | 2008-06-11 | 132,900 | 10.29 | 10.53 | 10.23 | 10.25 | 00:00:00 | | 2008-06-12 | 73,100 | 10.23 | 10.45 | 10.23 | 10.42 | 00:00:00 | | 2008-06-13 | 75,900 | 10.39 | 10.50 | 10.28 | 10.44 | 00:00:00 | | 2008-06-16 | 103,200 | 10.48 | 10.50 | 10.25 | 10.30 | 00:00:00 | | 2008-06-17 | 62,700 | 10.30 | 10.36 | 10.26 | 10.31 | 00:00:00 | | 2008-06-18 | 113,200 | 10.32 | 10.32 | 10.12 | 10.12 | 00:00:00 | | 2008-06-19 | 128,500 | 10.11 | 10.20 | 10.04 | 10.10 | 00:00:00 | | 2008-06-20 | 210,100 | 10.13 | 10.29 | 10.00 | 10.03 | 00:00:00 | | 2008-06-23 | 136,700 | 10.08 | 10.35 | 10.08 | 10.35 | 00:00:00 | | 2008-06-24 | 75,900 | 10.35 | 10.40 | 10.13 | 10.33 | 00:00:00 | | 2008-06-25 | 87,900 | 10.36 | 10.65 | 10.36 | 10.63 | 00:00:00 | | 2008-06-26 | 46,800 | 10.57 | 10.65 | 10.37 | 10.42 | 00:00:00 | | 2008-06-27 | 87,800 | 10.36 | 10.45 | 10.27 | 10.29 | 00:00:00 | | 2008-06-30 | 72,500 | 10.34 | 10.46 | 10.25 | 10.42 | 00:00:00 | | 2008-07-01 | 159,500 | 10.60 | 10.72 | 10.44 | 10.52 | 00:00:00 | | 2008-07-02 | 113,800 | 10.66 | 10.90 | 10.64 | 10.81 | 00:00:00 | | 2008-07-03 | 99,400 | 10.76 | 11.03 | 10.73 | 11.00 | 00:00:00 | | 2008-07-04 | 84,800 | 10.99 | 10.99 | 10.78 | 10.89 | 00:00:00 | | 2008-07-07 | 144,900 | 10.95 | 11.04 | 10.87 | 10.91 | 00:00:00 | | 2008-07-08 | 91,200 | 10.87 | 11.18 | 10.84 | 11.16 | 00:00:00 | | 2008-07-09 | 88,600 | 11.20 | 11.37 | 11.17 | 11.28 | 00:00:00 | | 2008-07-10 | 55,200 | 11.20 | 11.39 | 11.19 | 11.23 | 00:00:00 | | 2008-07-11 | 95,400 | 11.22 | 11.27 | 10.88 | 10.89 | 00:00:00 | | 2008-07-14 | 56,200 | 11.00 | 11.05 | 10.79 | 10.79 | 00:00:00 | | 2008-07-15 | 84,200 | 10.72 | 10.74 | 10.51 | 10.67 | 00:00:00 | | 2008-07-16 | 89,300 | 10.62 | 10.70 | 10.47 | 10.68 | 00:00:00 | | 2008-07-17 | 49,900 | 10.68 | 10.75 | 10.51 | 10.67 | 00:00:00 | | 2008-07-18 | 72,800 | 10.69 | 11.01 | 10.64 | 10.99 | 00:00:00 | | 2008-07-21 | 82,700 | 11.05 | 11.15 | 10.89 | 11.08 | 00:00:00 | | 2008-07-22 | 168,900 | 10.76 | 10.76 | 10.35 | 10.57 | 00:00:00 | | 2008-07-23 | 91,000 | 10.70 | 10.72 | 10.52 | 10.63 | 00:00:00 | | 2008-07-24 | 94,700 | 10.62 | 10.85 | 10.62 | 10.75 | 00:00:00 | | 2008-07-25 | 66,100 | 10.68 | 11.02 | 10.68 | 10.92 | 00:00:00 | | 2008-07-28 | 63,000 | 10.88 | 10.88 | 10.61 | 10.64 | 00:00:00 | | 2008-07-29 | 37,500 | 10.60 | 10.81 | 10.53 | 10.73 | 00:00:00 | | 2008-07-30 | 82,000 | 10.90 | 10.92 | 10.76 | 10.80 | 00:00:00 | | 2008-07-31 | 124,700 | 10.94 | 11.16 | 10.94 | 11.13 | 00:00:00 | | 2008-08-01 | 60,700 | 11.12 | 11.19 | 10.96 | 10.98 | 00:00:00 | | 2008-08-04 | 95,300 | 10.94 | 11.06 | 10.89 | 11.04 | 00:00:00 | | 2008-08-05 | 135,800 | 11.07 | 11.32 | 11.07 | 11.27 | 00:00:00 | | 2008-08-06 | 67,100 | 11.29 | 11.36 | 11.16 | 11.27 | 00:00:00 | | 2008-08-07 | 163,300 | 11.17 | 11.65 | 11.17 | 11.33 | 00:00:00 | | 2008-08-08 | 61,700 | 11.30 | 11.46 | 11.20 | 11.40 | 00:00:00 | | 2008-08-11 | 82,500 | 11.43 | 11.46 | 11.30 | 11.45 | 00:00:00 | | 2008-08-12 | 58,100 | 11.44 | 11.50 | 11.37 | 11.44 | 00:00:00 | | 2008-08-13 | 66,000 | 11.41 | 11.45 | 11.07 | 11.10 | 00:00:00 | | 2008-08-14 | 49,600 | 11.18 | 11.21 | 10.95 | 10.98 | 00:00:00 | | 2008-08-15 | 29,400 | 10.98 | 11.20 | 10.98 | 11.14 | 00:00:00 | | 2008-08-18 | 43,000 | 11.14 | 11.25 | 11.01 | 11.09 | 00:00:00 | | 2008-08-19 | 69,000 | 11.13 | 11.13 | 10.85 | 10.91 | 00:00:00 | | 2008-08-20 | 39,100 | 10.98 | 11.01 | 10.88 | 10.94 | 00:00:00 | | 2008-08-21 | 50,700 | 10.99 | 10.99 | 10.76 | 10.77 | 00:00:00 | | 2008-08-22 | 44,400 | 10.74 | 10.94 | 10.70 | 10.91 | 00:00:00 | | 2008-08-25 | 40,300 | 10.91 | 10.92 | 10.76 | 10.78 | 00:00:00 | | 2008-08-26 | 63,300 | 10.79 | 10.89 | 10.76 | 10.85 | 00:00:00 | | 2008-08-27 | 93,500 | 10.93 | 11.17 | 10.85 | 11.14 | 00:00:00 | | 2008-08-28 | 110,800 | 11.09 | 11.32 | 11.03 | 11.29 | 00:00:00 | | 2008-08-29 | 74,100 | 11.35 | 11.36 | 11.25 | 11.25 | 00:00:00 | | 2008-09-01 | 40,200 | 11.27 | 11.41 | 11.17 | 11.36 | 00:00:00 | | 2008-09-02 | 127,300 | 11.35 | 11.64 | 11.31 | 11.56 | 00:00:00 | | 2008-09-03 | 65,900 | 11.55 | 11.67 | 11.48 | 11.58 | 00:00:00 | | 2008-09-04 | 104,700 | 11.55 | 11.64 | 11.20 | 11.20 | 00:00:00 | | 2008-09-05 | 81,200 | 11.14 | 11.22 | 10.93 | 11.00 | 00:00:00 | | 2008-09-08 | 66,800 | 11.25 | 11.32 | 11.16 | 11.19 | 00:00:00 | | 2008-09-09 | 57,500 | 11.17 | 11.43 | 11.17 | 11.24 | 00:00:00 | | 2008-09-10 | 45,400 | 11.31 | 11.43 | 11.28 | 11.40 | 00:00:00 | | 2008-09-11 | 40,400 | 11.30 | 11.40 | 11.19 | 11.37 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 > >> |
|
