DTE.DE: Deutsche Telekom AG Historical Data

1999 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 41.9786

CLOSE 42.1757

Low

LOW 27.75

High

HIGH 71.77

DATE	OPEN	HIGH	LOW	CLOSE
01/01/1999	28.06	28.06	28.06	28.06
01/04/1999	27.75	32.43	27.75	32.43
01/05/1999	31.8	32.9	31.36	32.72
01/06/1999	33.21	34.84	32.69	34.65
01/07/1999	35	35	32.61	34.15
01/08/1999	34	34.77	32.5	32.52
01/11/1999	32.1	33.94	31.3	32.32
01/12/1999	32.3	33.4	31.77	32.6
01/13/1999	31.9	32.78	30.1	31.35
01/14/1999	31.8	33.26	30.3	32.75
01/15/1999	32	33.4	31.16	32.59
01/18/1999	33.85	35.25	32.5	34.9
01/19/1999	35.35	38.15	33.12	37.3
01/20/1999	38	40.5	36.82	40.5
01/21/1999	39.53	40.45	38.61	38.61
01/22/1999	38.07	38.2	35.8	36.4
01/25/1999	35.8	36.75	35.18	36.01
01/26/1999	36.45	37	35.41	35.65
01/27/1999	36.3	36.8	35.4	36
01/28/1999	35.6	38.8	35.02	37.85
01/29/1999	38.24	40.45	38.01	40.19
02/01/1999	40.01	41.35	39.91	40.99
02/02/1999	40.45	41.35	38.94	39.14
02/03/1999	38.87	38.87	37.62	37.62
02/04/1999	38.34	40.86	38.02	39.6
02/05/1999	39	39.4	37.9	39.1
02/08/1999	39.41	39.67	38	38.45
02/09/1999	38.35	38.7	36	36.1
02/10/1999	35.99	36.15	33.05	34.6
02/11/1999	34.99	36.7	34.26	36.6
02/12/1999	37.31	39.5	36.76	38.6
02/15/1999	38.5	38.5	37	37.8
02/16/1999	38.44	38.68	37.35	37.67
02/17/1999	37.89	37.89	35.62	36.2
02/18/1999	36	38.5	35.73	38.5
02/19/1999	38.5	39.5	38	39.14
02/22/1999	39.5	40.18	38.12	39.5
02/23/1999	39.9	42.2	39.52	41.89
02/24/1999	41.9	41.9	40.3	40.87
02/25/1999	40.2	41.93	39.83	40.92
02/26/1999	40.92	42.29	39.9	41.35
03/01/1999	42	42.95	41.5	42
03/02/1999	42.52	43.7	41.51	43.54
03/03/1999	43.11	43.5	40.66	41
03/04/1999	40.35	40.9	38.65	40.2
03/05/1999	40.59	41.3	39.65	41.2
03/08/1999	41.7	41.85	39.95	40.93
03/09/1999	40.7	41.48	39.5	40.17
03/10/1999	40.39	40.69	38.92	39.5
03/11/1999	39.9	39.9	36.8	38.3
03/12/1999	40	41.45	38.7	38.75
03/15/1999	38.61	39.4	37.88	38.85
03/16/1999	39.4	40.2	38.8	39.6
03/17/1999	39.31	39.75	38.5	38.65
03/18/1999	38.12	39	37.21	37.92
03/19/1999	38	39.4	37.9	38.25
03/22/1999	37.87	38.12	37.15	37.55
03/23/1999	37.51	38.35	37.01	37.7
03/24/1999	37.05	37.65	36.4	36.73
03/25/1999	36.7	38.12	36.7	38.01
03/26/1999	38.35	38.4	36.46	36.52
03/29/1999	36.86	37.72	36.2	37.15
03/30/1999	38	38	36.5	36.92
03/31/1999	36.95	37.85	36.5	37.75
04/01/1999	37.9	38.4	37.02	38.05
04/02/1999	38.05	38.05	38.05	38.05
04/05/1999	38.05	38.05	38.05	38.05
04/06/1999	38.26	39.4	37.74	39.4
04/07/1999	39.29	40.29	39.15	39.9
04/08/1999	40.3	40.49	39.4	40.1
04/09/1999	41.25	41.25	40.25	40.25
04/12/1999	40	41	39.98	40.6
04/13/1999	41.1	41.95	41	41.7
04/14/1999	41.28	42.2	40.55	41.34
04/15/1999	40.79	40.79	38.1	38.1
04/16/1999	38.98	39.48	37.2	38.15
04/19/1999	37.99	39.8	37.42	37.9
04/20/1999	37.3	37.75	36.11	36.6
04/21/1999	37.2	37.2	34.8	36.08
04/22/1999	35	36.72	34.56	35.3
04/23/1999	35.9	36.29	34.9	35.37
04/26/1999	35.4	36.23	35.1	35.89
04/27/1999	36.2	37.9	35.85	37.9
04/28/1999	38	38.05	37.15	37.48
04/29/1999	37.5	37.9	37.5	37.84
04/30/1999	37.45	37.9	37.08	37.31
05/03/1999	37.29	38.23	37.1	37.61
05/04/1999	37.52	38.26	37.15	37.75
05/05/1999	37.75	37.8	35.87	36.14
05/06/1999	36.79	37.1	36.31	36.9
05/07/1999	37	37	35.56	35.75
05/10/1999	35.9	36.2	35.01	36
05/11/1999	36	36.05	35.11	36
05/12/1999	35.6	36.05	35.2	35.2
05/13/1999	36	36	36	36
05/14/1999	36	36.16	34.98	35.15
05/17/1999	34.93	35.48	34.21	34.21
05/18/1999	34.75	34.78	33.47	34.52
05/19/1999	34.6	35.7	34.5	35.7
05/20/1999	35.99	37.58	35.75	37.44
05/21/1999	37.44	37.8	36.01	37.76
05/24/1999	37.44	37.44	37.44	37.44
05/25/1999	36.86	36.86	35.31	35.6
05/26/1999	35.46	36.1	35.02	35.45
05/27/1999	35.7	35.95	34.85	34.85
05/28/1999	34.76	39	34.56	38
05/31/1999	38.6	40.41	38.2	40.2
06/01/1999	40.3	40.67	39.07	39.49
06/02/1999	39.45	39.55	38.62	39.05
06/03/1999	39.49	39.49	39.49	39.49
06/04/1999	39.37	39.37	37.85	39.37
06/07/1999	39	40.42	38.53	40.02
06/08/1999	40.35	41.83	40.08	41.63
06/09/1999	41.75	43.35	41.3	41.75
06/10/1999	43.4	44.17	42.36	43.85
06/11/1999	43.85	44.3	43.45	43.9
06/14/1999	43.51	43.84	43.05	43.83
06/15/1999	43.61	43.9	42.95	42.95
06/16/1999	42.8	43.39	42.7	43.39
06/17/1999	43.45	44.58	43.1	44.49
06/18/1999	44.59	45.14	43.65	45.14
06/21/1999	44.96	45.15	43.97	44.12
06/22/1999	44.25	44.48	43.55	44.29
06/23/1999	43.93	44.25	43.88	44
06/24/1999	44.2	44.2	42.12	42.38
06/25/1999	42.48	42.49	39.5	39.5
06/28/1999	40	40.43	39.6	40.3
06/29/1999	40.45	40.8	39.8	40.55
06/30/1999	40.46	41.09	40.33	40.5
07/01/1999	41.15	41.15	40.08	40.49
07/02/1999	40.8	41	40.45	40.85
07/05/1999	40.8	41.54	40.72	41.42
07/06/1999	41.55	41.64	41	41.26
07/07/1999	41.2	41.45	40.67	41.27
07/08/1999	41.4	41.75	40.82	41.49
07/09/1999	41.2	41.7	40.9	41.26
07/12/1999	41.44	41.46	40.91	41.39
07/13/1999	40.9	41.5	40.7	41.15
07/14/1999	41.1	41.1	39.96	40.18
07/15/1999	40.08	41	40.08	40.4
07/16/1999	40.91	41.49	40.1	40.5
07/19/1999	40.64	40.8	40.29	40.49
07/20/1999	40.3	40.65	40	40.12
07/21/1999	39.7	40.14	39.55	39.61
07/22/1999	39.6	39.83	39.5	39.5
07/23/1999	39.54	40.1	39.01	39.4
07/26/1999	39.65	39.65	38.56	39.03
07/27/1999	38.9	39.17	38.5	38.73
07/28/1999	38.5	38.5	37.96	38.4
07/29/1999	38.7	38.79	36.6	37
07/30/1999	37	38.34	36.95	38.13
08/02/1999	38.13	39.52	37.01	39.03
08/03/1999	38.9	39.3	38.4	38.99
08/04/1999	38.71	38.9	38.05	38.65
08/05/1999	38.4	38.4	37.26	37.65
08/06/1999	38.3	39.04	36.76	37.5
08/09/1999	37.6	39.05	37.33	38.35
08/10/1999	38.35	38.5	37.4	37.79
08/11/1999	37.69	38	36.61	37.15
08/12/1999	37.75	39.27	37.5	39
08/13/1999	38.37	39.3	37.93	39
08/16/1999	39.14	39.15	38.46	39
08/17/1999	38.77	38.95	38.03	38.75
08/18/1999	38.8	40.01	38.8	39.3
08/19/1999	39.12	39.45	38.21	38.54
08/20/1999	38.6	38.99	38.25	38.55
08/23/1999	38.4	38.74	37.65	38.15
08/24/1999	38.47	38.47	37.68	38.35
08/25/1999	38.4	41.14	37.93	40.86
08/26/1999	41.2	41.9	41	41.48
08/27/1999	41.11	42.25	40.6	42
08/30/1999	41.8	42	40.76	41.8
08/31/1999	41.11	42.2	40.95	42.2
09/01/1999	41.98	42.22	41.55	42.11
09/02/1999	42.08	42.08	40.3	40.4
09/03/1999	40.5	42.15	40.35	42.04
09/06/1999	41.9	43.3	41.8	43.29
09/07/1999	42.92	43.25	42.32	42.75
09/08/1999	42.48	42.5	41.85	42.33
09/09/1999	42.3	43	41.53	43
09/10/1999	42.8	43.89	42.77	42.9
09/13/1999	42.85	43.25	42.05	42.51
09/14/1999	42.4	42.95	41.56	41.9
09/15/1999	41.66	43	41.11	41.55
09/16/1999	41.56	41.56	39.91	40
09/17/1999	40.37	40.74	39.3	40
09/20/1999	40.05	40.75	39.5	40.59
09/21/1999	40.75	40.75	39.1	39.68
09/22/1999	39.05	40	38.83	39.41
09/23/1999	39.94	41.19	39	40.48
09/24/1999	39.64	40.27	38.97	39.29
09/27/1999	39.1	39.55	38.76	39.35
09/28/1999	39.42	39.42	37.94	38
09/29/1999	38.2	38.69	37.77	38.3
09/30/1999	37.91	39.23	37.55	39.16
10/01/1999	38.99	39.14	37.86	38.24
10/04/1999	38.45	39.61	38.2	39.17
10/05/1999	39.5	40.1	38.8	39.83
10/06/1999	39.8	40.7	39.15	40.7
10/07/1999	41.17	41.96	40.56	41.9
10/08/1999	41.5	43.07	41.23	43
10/11/1999	43.2	43.2	41.86	42.11
10/12/1999	41.94	42.56	41.26	41.78
10/13/1999	41.45	41.99	40.8	41.6
10/14/1999	41.12	42.02	40.2	40.22
10/15/1999	40.15	40.52	39	40.1
10/18/1999	39.7	40.41	39.2	40.33
10/19/1999	40.12	42.47	40.12	42.4
10/20/1999	42.07	42.69	41.61	42.05
10/21/1999	42.01	42.5	41.87	42.5
10/22/1999	42.5	43.95	42.46	43.65
10/25/1999	43.55	43.72	42.6	43.04
10/26/1999	42.66	43	42.2	43
10/27/1999	42.6	42.97	41.75	42.9
10/28/1999	42.18	44.14	41.7	44.09
10/29/1999	44.15	44.15	43.1	43.85
11/01/1999	43.58	43.7	42.75	43.6
11/02/1999	43.6	44.95	43.1	44.95
11/03/1999	44.8	46.9	44.22	46.27
11/04/1999	46	48.55	45.5	48.18
11/05/1999	48	48.34	46.75	47.7
11/08/1999	47.11	47.6	46.36	47.13
11/09/1999	47.05	49	47	48.69
11/10/1999	48.25	49.3	48.22	49.1
11/11/1999	48.55	50.82	48.28	50.82
11/12/1999	50.2	51.03	49.65	50.79
11/15/1999	50.85	52	50.4	51.77
11/16/1999	51.25	52	49.9	51.5
11/17/1999	51.13	51.6	50.36	51.18
11/18/1999	50.4	53.32	50.29	53.1
11/19/1999	52.9	56.69	52.8	55.3
11/22/1999	55	57.8	53.92	54.3
11/23/1999	54.01	55.66	53.4	54.8
11/24/1999	54.3	55.15	53.33	54.2
11/25/1999	54.1	57.75	53.9	57.65
11/26/1999	57.3	59.6	57	58.7
11/29/1999	58.6	59.35	56.65	57
11/30/1999	56.64	57.3	54.42	57.3
12/01/1999	55.99	58.75	55.6	56.65
12/02/1999	57.5	58.4	55.57	56.4
12/03/1999	56.79	60.09	54.71	60.09
12/06/1999	59.51	59.99	57.83	59.3
12/07/1999	59.45	60.38	58.25	59.21
12/08/1999	58.3	59.4	57.05	58.9
12/09/1999	58.14	61.2	57.85	59.4
12/10/1999	59.1	60.19	57.95	58.2
12/13/1999	58.15	58.6	56.07	57
12/14/1999	56.25	59.93	56.11	58.75
12/15/1999	58.2	58.4	56.95	58.1
12/16/1999	57.35	58.05	55.9	57.9
12/17/1999	57.31	59.45	56.4	57.51
12/20/1999	57.6	60.79	57.31	60.79
12/21/1999	60.48	61.49	59.76	61.3
12/22/1999	61.5	66.66	61.05	65.95
12/23/1999	67.08	68.5	65.35	67.96
12/24/1999	65.95	65.95	65.95	65.95
12/27/1999	68	69.7	67.7	68.86
12/28/1999	68.9	69.31	65.7	68.38
12/29/1999	67.51	69.24	66.46	68.09
12/30/1999	68	71.77	68	71
12/31/1999	68.09	68.09	68.09	68.09

Menu

Create your free account now!

DTE.DE: Deutsche Telekom AG Historical Data

1999 Historical Chart

Average

Low

High