DTE.DE: Deutsche Telekom AG Historical Data

2000 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 59.2248

CLOSE 59.0404

Low

LOW 31.3

High

HIGH 104.9

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2000	72.39	74.3	69.5	69.5
01/04/2000	69.3	69.74	65.7	67
01/05/2000	65.1	65.9	64.13	65.25
01/06/2000	64.15	64.25	60.62	61
01/07/2000	60.55	65	60.16	64.74
01/10/2000	66.1	67.7	65	66.26
01/11/2000	65.37	67	63.5	66
01/12/2000	64.75	68	64	68
01/13/2000	67.55	71.25	67	68
01/14/2000	69.25	72.15	69.1	71.3
01/17/2000	72.14	75.7	70.3	73.26
01/18/2000	73	76.47	69.7	69.9
01/19/2000	69.4	71.45	68.5	69.25
01/20/2000	69.25	71.36	66.95	69.25
01/21/2000	67	69.15	65.1	66.85
01/24/2000	66	68.75	64.35	64.4
01/25/2000	63.3	67.85	62.4	66.01
01/26/2000	67.45	70.7	67.3	70.7
01/27/2000	71.51	76.34	70.8	75.5
01/28/2000	74.9	76.35	71.75	71.9
01/31/2000	70.05	71.25	68.3	69.4
02/01/2000	71.1	75	69.35	75
02/02/2000	74.15	76.4	72.6	74.3
02/03/2000	74.95	84.25	74.15	83.7
02/04/2000	84	86.89	82.66	85.4
02/07/2000	84.01	86	79.86	80.6
02/08/2000	80.9	88.32	80.3	88.2
02/09/2000	88.3	96	88.2	92.5
02/10/2000	91	93.79	89.9	92
02/11/2000	92.05	92.47	87.1	89.1
02/14/2000	87.6	89.5	86.6	87.3
02/15/2000	87.2	90.4	84	84
02/16/2000	89	89.6	83.25	85
02/17/2000	85.4	89.59	84.8	87
02/18/2000	87.7	89.9	87.01	89
02/21/2000	85.85	87.49	85.55	87.49
02/22/2000	87.31	91.95	84.95	85.59
02/23/2000	87	89.9	85.11	87.5
02/24/2000	90.3	93.98	88	90
02/25/2000	91.89	93	88.51	90
02/28/2000	89	91	84.3	85
02/29/2000	86	88.35	85.75	86.1
03/01/2000	87.99	91.99	86.57	91.99
03/02/2000	91.45	99.77	91	99.38
03/03/2000	100	104.2	99.4	102.9
03/06/2000	104.45	104.9	100.8	103.5
03/07/2000	102.1	103.4	99.21	100.85
03/08/2000	98.41	98.95	94.75	95.5
03/09/2000	96	96.95	91.35	95.4
03/10/2000	96.26	98.2	94.74	97.75
03/13/2000	98.99	98.99	92.25	92.25
03/14/2000	92.06	93.5	87.38	88.1
03/15/2000	86.05	86.5	81.89	81.89
03/16/2000	82.9	86.5	80.5	84.2
03/17/2000	86.15	89.98	84.21	86.5
03/20/2000	86.8	91.8	86.8	91.3
03/21/2000	90.5	91.8	86.34	88.99
03/22/2000	90.2	92	85	86.8
03/23/2000	87.15	88.2	83.46	85
03/24/2000	86.1	89.4	83.91	89.4
03/27/2000	89.3	89.9	85.92	88
03/28/2000	88	94.45	87.62	91.6
03/29/2000	91.55	94.16	89.5	89.5
03/30/2000	88.15	89	82.9	83.3
03/31/2000	83.5	86.29	80.25	84
04/03/2000	83.17	85.29	75.25	75.45
04/04/2000	75.45	77.5	72.85	74
04/05/2000	73.38	75.24	70.55	75
04/06/2000	75.92	79.7	75.5	78.53
04/07/2000	79.52	80.94	77.44	79
04/10/2000	81.9	84.5	80.2	80.4
04/11/2000	76	77.49	74.31	76.5
04/12/2000	78	78	71.3	73.2
04/13/2000	70.5	74.63	70.24	74.63
04/14/2000	72.5	72.8	68.4	70.01
04/17/2000	66	71.24	65.4	71
04/18/2000	73.9	76.09	71.7	72.6
04/19/2000	74.49	74.99	68.3	70.99
04/20/2000	71.75	73.3	69.56	73.3
04/21/2000	73.3	73.3	73.3	73.3
04/24/2000	73.3	73.3	73.3	73.3
04/25/2000	71.85	73.95	70	71.74
04/26/2000	74.3	75.29	72.82	74.2
04/27/2000	74	74.3	67.9	70
04/28/2000	72	72.39	69.71	71.39
05/01/2000	71.39	71.39	71.39	71.39
05/02/2000	72.4	75.91	72.15	75
05/03/2000	73.7	75.14	69.8	69.8
05/04/2000	70.24	70.5	66.58	66.73
05/05/2000	67	69.9	66.62	69.9
05/08/2000	69.8	70.18	66.36	67
05/09/2000	66.51	66.9	62.03	62.5
05/10/2000	62.71	64.7	60.35	60.81
05/11/2000	60.5	65.8	60.01	65.2
05/12/2000	66.11	67.09	64.15	65.1
05/15/2000	65.5	65.5	62	62.01
05/16/2000	63.5	66.47	62.9	66.15
05/17/2000	64.8	65	62.05	62.2
05/18/2000	61.6	62.9	60	60.56
05/19/2000	60.79	60.79	55.44	55.8
05/22/2000	56.73	58	54.2	56.15
05/23/2000	57.8	59.49	57.6	58.7
05/24/2000	56.6	57.48	55.69	56.6
05/25/2000	58.29	61.2	57.8	61
05/26/2000	59	63.2	58.4	62.15
05/29/2000	62.8	63.67	61.8	62.42
05/30/2000	62.85	65.48	62.4	65
05/31/2000	66.5	67.4	65.7	66.5
06/01/2000	66.98	68.8	65.6	68.5
06/02/2000	69	73	68.2	73
06/05/2000	73.95	73.95	70.2	71.79
06/06/2000	71.37	73.58	70.1	71.44
06/07/2000	69	69.85	67.11	67.74
06/08/2000	68.45	69.2	65.91	67.65
06/09/2000	67.01	67.8	65.5	65.99
06/12/2000	66.49	66.73	65.83	65.99
06/13/2000	65.45	68.2	64.87	66.16
06/14/2000	66.49	68.99	66.1	68.1
06/15/2000	67.99	69.53	67.61	67.75
06/16/2000	67.3	68.49	65.95	68.06
06/19/2000	66.5	66.6	65.12	65.8
06/20/2000	65.9	66.3	65.5	65.9
06/21/2000	65.52	65.7	63.45	63.5
06/22/2000	63.66	64.48	63.45	64.09
06/23/2000	64	64	63.45	63.5
06/26/2000	63.51	64.59	63.4	63.54
06/27/2000	63.85	63.85	63.41	63.5
06/28/2000	63.61	63.69	63.48	63.59
06/29/2000	63.51	63.51	57.62	58.7
06/30/2000	58.6	60.59	57.7	59.8
07/03/2000	60.5	60.55	56.64	58.5
07/04/2000	57	57.35	55.25	56
07/05/2000	56.49	58.67	56.12	57.45
07/06/2000	57.15	59.34	56.61	58.45
07/07/2000	59.1	61.17	57.9	61.14
07/10/2000	61.5	62.43	60.8	61.35
07/11/2000	60.8	61.2	58.6	59.81
07/12/2000	60.15	60.21	57.54	57.93
07/13/2000	58	60.16	57.1	59.35
07/14/2000	59.34	61.09	58.45	59.69
07/17/2000	59.9	60.68	59.58	60.68
07/18/2000	60.03	61.65	60.03	60.99
07/19/2000	61.19	61.4	59.57	60.4
07/20/2000	57.75	58.4	55.7	57.17
07/21/2000	56.51	57.35	54.68	55.27
07/24/2000	53.2	54	47.95	48.79
07/25/2000	49.5	51.43	48.55	49.9
07/26/2000	50.68	51.3	49.7	51.09
07/27/2000	50.2	51.74	49.31	49.44
07/28/2000	49.5	49.9	46.83	47.15
07/31/2000	47	48.17	46.6	47.01
08/01/2000	47.8	47.89	46.35	46.74
08/02/2000	47	47.52	45.32	45.55
08/03/2000	45.5	45.97	44.56	45.29
08/04/2000	45.6	46.8	45.25	45.72
08/07/2000	46.3	47.05	46	46.36
08/08/2000	46.47	46.47	44.74	44.74
08/09/2000	45.2	47.44	45.2	46.7
08/10/2000	46.7	49.85	46.34	48.65
08/11/2000	48.6	49.4	47.51	48.35
08/14/2000	48.25	50.48	48.25	49.6
08/15/2000	50	50.1	48.11	48.5
08/16/2000	48.63	48.9	46.75	46.95
08/17/2000	46.71	47.94	45.35	47.19
08/18/2000	47.25	47.6	45.75	46.03
08/21/2000	46.25	46.25	43.55	43.67
08/22/2000	43.98	44.48	41.4	42.05
08/23/2000	42	42.9	41.35	42.4
08/24/2000	42.97	43.95	42.54	43.37
08/25/2000	43.85	46	43.45	44.3
08/28/2000	44.2	45.69	44.18	44.85
08/29/2000	44.89	45.2	44.08	44.69
08/30/2000	44.34	45.44	43.15	43.41
08/31/2000	43.78	43.78	42.32	43.25
09/01/2000	43.7	46.83	43.1	46.2
09/04/2000	46.98	49.26	46.7	49.01
09/05/2000	49.35	49.59	46.9	47.07
09/06/2000	46.51	47.07	46.05	46.56
09/07/2000	46	46.15	44.91	45.71
09/08/2000	46.05	46.25	44.65	44.65
09/11/2000	44.8	45	42.81	42.81
09/12/2000	42.7	43.09	41.86	42.41
09/13/2000	42.55	43.55	41.45	42.31
09/14/2000	42.9	44.4	42.9	43
09/15/2000	43.13	44.98	42.1	43.24
09/18/2000	43	43.7	42	42.04
09/19/2000	41.8	42.9	41.65	42.16
09/20/2000	42.74	42.95	39.21	39.8
09/21/2000	39.98	40.29	37.66	39.25
09/22/2000	37.6	39.25	37.4	38.65
09/25/2000	39.1	40.95	39.1	40.08
09/26/2000	39.49	40.85	38.08	38.4
09/27/2000	38.15	39.88	37.85	38.7
09/28/2000	39.45	39.85	38.19	39.62
09/29/2000	39.7	40.5	38.32	38.97
10/02/2000	39.6	40.3	38.64	39.6
10/03/2000	39.6	39.6	39.6	39.6
10/04/2000	39.6	40.75	39.05	40.14
10/05/2000	40.5	40.8	39.7	40.16
10/06/2000	40.43	40.6	37.99	38.3
10/09/2000	38.4	38.5	37.05	37.51
10/10/2000	38	38.37	36.65	37.18
10/11/2000	36.58	37.07	35.11	36.51
10/12/2000	36.61	37.64	35.01	35.9
10/13/2000	35.36	37.59	35.1	37.59
10/16/2000	38.5	39.32	37.69	38.38
10/17/2000	38.5	39.4	37	37.38
10/18/2000	36.95	37.5	35.7	37.3
10/19/2000	37.4	39.49	37.4	38.25
10/20/2000	39.1	39.5	38.07	38.3
10/23/2000	38.5	41	38.25	39.5
10/24/2000	39.98	43.6	39.81	42.2
10/25/2000	41.8	43.71	41.35	41.35
10/26/2000	41.5	43.96	41.41	42.2
10/27/2000	43.8	45.3	43.5	45.11
10/30/2000	45.25	45.4	43.52	44.01
10/31/2000	43.7	44.6	42.21	44.25
11/01/2000	44.6	44.6	42.35	42.49
11/02/2000	42.3	43.25	42.05	42.21
11/03/2000	42.6	42.87	40.61	41.23
11/06/2000	41.71	42.49	41.1	41.49
11/07/2000	41.1	42.14	40.75	41.9
11/08/2000	42.05	42.83	41.6	41.64
11/09/2000	41.5	42.45	39.65	40.18
11/10/2000	40.31	40.6	38.25	38.95
11/13/2000	38.65	39.2	37.6	38.03
11/14/2000	38.81	41	38.6	40.95
11/15/2000	41.25	41.79	40.75	41.29
11/16/2000	40.62	41.2	40.12	40.25
11/17/2000	39.86	40.45	38.9	39.29
11/20/2000	39	39.7	37.6	37.75
11/21/2000	37.5	38.79	37.41	38.79
11/22/2000	38.52	38.67	37.3	37.76
11/23/2000	37.5	39.14	37.45	38.84
11/24/2000	39.5	40.55	38.6	40
11/27/2000	40.4	41.8	39.81	40.07
11/28/2000	39.52	40.05	38.5	38.85
11/29/2000	38.2	39.5	37.81	38.43
11/30/2000	37.9	38.25	36.11	36.11
12/01/2000	36.6	37.6	36.5	37.34
12/04/2000	36.8	36.9	35.25	35.98
12/05/2000	36.45	37.33	36.18	37.19
12/06/2000	38.2	38.35	36.89	37.19
12/07/2000	36.75	37.6	35.81	36.75
12/08/2000	36.81	37.79	36.6	36.98
12/11/2000	37.8	39.73	37.35	39.59
12/12/2000	39.48	41.62	39.07	40.25
12/13/2000	40.5	40.9	38.81	38.9
12/14/2000	38.5	39.4	37.76	37.76
12/15/2000	37.5	37.74	36.56	36.56
12/18/2000	36.94	37.5	35.4	35.63
12/19/2000	35.7	37.5	34.9	36.85
12/20/2000	35.72	36.48	34.99	34.99
12/21/2000	34.5	34.5	32.3	32.75
12/22/2000	33.3	33.85	32.4	32.88
12/25/2000	32.88	32.88	32.88	32.88
12/26/2000	32.88	32.88	32.88	32.88
12/27/2000	33.06	34.19	31.84	32.15
12/28/2000	32.5	32.9	31.31	31.48
12/29/2000	31.3	32.34	31.3	32.1

Menu

Create your free account now!

DTE.DE: Deutsche Telekom AG Historical Data

2000 Historical Chart

Average

Low

High