Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Deutsche Telekom AG logo
DTE.DE
Deutsche Telekom AG
13:12:20
26.35 €
0.0000 (%0.00)
Previous Close: 26.91
Day Low₺26.26
Day High₺26.96
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

DTE.DE: Deutsche Telekom AG Historical Data

2005 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 15.2938
CLOSE 15.2857

Low

LOW 13.67

High

HIGH 16.89
DATEOPENHIGHLOWCLOSE
01/03/200516.6516.7716.616.71
01/04/200516.716.8916.6916.84
01/05/200516.7416.8216.6716.7
01/06/200516.6916.8816.6716.71
01/07/200516.6816.8316.6316.78
01/10/200516.7316.7616.4616.5
01/11/200516.5216.5216.1916.26
01/12/200516.2716.2915.9616.05
01/13/200516.1116.316.0716.19
01/14/200516.0916.1916.0316.1
01/17/200516.1316.2116.0516.06
01/18/200516.0116.0815.9316.07
01/19/200516.116.416.0316.23
01/20/200516.1116.316.0516.23
01/21/200516.2716.4116.2116.24
01/24/200516.1616.21616.14
01/25/200516.116.2416.0816.2
01/26/200516.4416.7116.4316.5
01/27/200516.4616.5116.3116.35
01/28/200516.4116.4916.3316.33
01/31/200516.4416.5916.4116.58
02/01/200516.5616.616.4316.54
02/02/200516.5516.5916.4316.46
02/03/200516.4416.5416.3716.44
02/04/200516.4516.5216.3516.52
02/07/200516.5916.6616.5216.6
02/08/200516.5716.6816.5416.63
02/09/200516.6416.6516.4716.5
02/10/200516.4116.4216.316.36
02/11/200516.3716.4116.1916.33
02/14/200516.3716.416.2616.33
02/15/200516.3516.4416.2816.32
02/16/200516.3216.3416.1816.27
02/17/200516.2416.2716.0516.12
02/18/200516.0816.1715.9715.99
02/21/200515.9916.0415.8315.94
02/22/200516.0116.0315.7515.8
02/23/200515.6815.8715.6415.8
02/24/200515.7815.8115.6915.74
02/25/200515.8116.0315.7915.94
02/28/200516.0316.0715.7515.82
03/01/200515.7815.9415.6815.89
03/02/200515.8716.0115.8515.97
03/03/200515.9816.0815.7715.77
03/04/200515.8315.8615.7415.86
03/07/200515.8815.9615.7815.82
03/08/200515.816.0115.7815.8
03/09/200515.8115.8915.6615.73
03/10/200515.6315.6515.3215.39
03/11/200515.4515.4915.3315.34
03/14/200515.2915.3915.2715.38
03/15/200515.3715.5115.3715.47
03/16/200515.4115.4915.2415.25
03/17/200515.2315.4215.2215.37
03/18/200515.3515.5315.3515.39
03/21/200515.3615.4915.2915.34
03/22/200515.3115.4315.2715.43
03/23/200515.2915.3915.2515.33
03/24/200515.3715.5215.3515.48
03/25/200515.4815.4815.4815.48
03/28/200515.4815.4815.4815.48
03/29/200515.4415.5215.3915.49
03/30/200515.4315.4915.3715.49
03/31/200515.5515.6215.3815.4
04/01/200515.415.4815.3715.44
04/04/200515.3815.415.2615.37
04/05/200515.4215.4315.3415.36
04/06/200515.3715.415.2915.38
04/07/200515.3315.3915.215.33
04/08/200515.415.5115.3815.46
04/11/200515.4415.4815.3915.43
04/12/200515.4315.4415.2915.37
04/13/200515.4215.515.3815.5
04/14/200515.4415.7515.4315.65
04/15/200515.5515.5815.4815.5
04/18/200515.2915.4815.1715.27
04/19/200515.3215.4115.2515.27
04/20/200515.3315.3715.0615.13
04/21/200515.0915.2915.0615.26
04/22/200515.3315.3915.2715.39
04/25/200515.3815.415.2915.4
04/26/200515.415.4515.2915.33
04/27/200514.6714.7314.514.6
04/28/200514.6714.7414.4814.48
04/29/200514.4414.614.3714.48
05/02/200514.5414.6414.5214.56
05/03/200514.614.6714.5514.6
05/04/200514.6114.6814.5514.68
05/05/200514.714.8314.6814.79
05/06/200514.7814.914.7214.86
05/09/200514.8114.8114.7114.8
05/10/200514.7914.814.5614.64
05/11/200514.6114.6314.4814.54
05/12/200514.5914.6814.4414.52
05/13/200514.514.7614.4514.72
05/16/200514.6714.7514.6514.69
05/17/200514.7314.7314.5114.53
05/18/200514.5714.6714.4914.67
05/19/200514.714.7714.6314.67
05/20/200514.6914.9514.6614.75
05/23/200514.9115.1614.9115.15
05/24/200515.1515.2515.0715.18
05/25/200515.1515.2115.0815.15
05/26/200515.1515.2315.1215.19
05/27/200515.2315.2415.0715.12
05/30/200515.1515.2415.0915.2
05/31/200515.215.2315.0815.1
06/01/200515.1315.181515.18
06/02/200515.1415.2315.0715.14
06/03/200515.1715.1815.0315.09
06/06/200514.9414.9914.7914.84
06/07/200514.8315.0314.7815
06/08/200514.9315.0414.8214.91
06/09/200514.8914.9614.814.85
06/10/200514.9415.0214.9214.94
06/13/200514.9214.9514.7714.9
06/14/200514.8614.9214.8114.9
06/15/200514.9314.9614.814.82
06/16/200514.8514.914.7814.88
06/17/200514.9315.0114.8914.96
06/20/200514.9214.9514.8514.89
06/21/200514.9114.9614.814.86
06/22/200514.8314.8614.6414.73
06/23/200514.7314.7814.5914.7
06/24/200514.6114.7814.614.72
06/27/200514.6814.7514.6514.68
06/28/200514.7114.8814.714.86
06/29/200514.9215.1814.9215.09
06/30/200515.1115.415.1115.3
07/01/200515.2615.4215.2315.42
07/04/200515.5515.6215.4215.51
07/05/200515.5315.5315.3415.38
07/06/200515.3815.4815.3615.4
07/07/200515.3315.3514.9715.26
07/08/200515.3315.3815.2715.36
07/11/200515.415.5515.3915.53
07/12/200515.4915.715.4315.62
07/13/200515.6415.715.5615.68
07/14/200515.715.7215.5215.57
07/15/200515.5915.6715.5515.64
07/18/200515.6815.6915.5915.65
07/19/200515.6515.7915.6215.79
07/20/200515.7515.8815.7215.88
07/21/200515.915.9915.8115.84
07/22/200515.7815.9915.7715.94
07/25/200515.9815.9915.8715.97
07/26/200515.9316.2215.9216.19
07/27/200516.2516.3816.2116.34
07/28/200516.416.4916.3316.37
07/29/200516.4116.4416.2816.37
08/01/200516.3516.4616.2916.36
08/02/200516.3716.4716.3116.47
08/03/200516.4516.4716.2716.33
08/04/200516.3316.3316.0516.09
08/05/200516.0216.2216.0116.01
08/08/200516.0616.2116.0116.01
08/09/200516.0416.3316.0416.3
08/10/200516.3616.4816.3516.46
08/11/200516.3616.4315.9916.11
08/12/200516.1616.1715.9316
08/15/200515.9516.0815.9416
08/16/200516.0616.0815.7315.77
08/17/200515.7515.815.6415.71
08/18/200515.7215.7515.5615.65
08/19/200515.6115.7815.5715.73
08/22/200515.7215.7815.6415.68
08/23/200515.6515.7515.5715.66
08/24/200515.6615.6715.5415.66
08/25/200515.5615.615.4315.44
08/26/200515.4515.5415.2215.24
08/29/200515.1915.3515.1515.29
08/30/200515.3415.4415.2715.33
08/31/200515.2815.415.215.4
09/01/200515.4415.4915.2215.3
09/02/200515.2615.3215.1815.24
09/05/200515.2715.415.2615.4
09/06/200515.3715.515.2615.5
09/07/200515.5115.5415.3515.41
09/08/200515.3915.4415.2915.4
09/09/200515.4315.4615.2515.36
09/12/200515.4215.4715.3215.33
09/13/200515.3515.3515.1915.19
09/14/200515.2215.2915.1515.28
09/15/200515.2415.3415.1215.17
09/16/200515.2515.3915.2215.36
09/19/200515.1615.315.1315.18
09/20/200515.2115.2915.0815.2
09/21/200515.1215.1614.8714.93
09/22/200514.915.114.8114.88
09/23/200514.9114.9814.8714.98
09/26/200515.115.1715.0515.17
09/27/200515.2115.2114.9314.97
09/28/200515.0215.1615.0215.13
09/29/200515.1615.1914.9615.06
09/30/200515.1615.2115.0615.14
10/03/200515.1915.2215.1115.19
10/04/200515.2215.2715.0215.27
10/05/200515.215.2215.1115.13
10/06/200515.0515.3914.9815.31
10/07/200515.2815.3415.1715.26
10/10/200515.2915.3715.2415.26
10/11/200515.2315.3915.2315.3
10/12/200515.2315.2515.1215.2
10/13/200515.1515.2515.1215.13
10/14/200515.1615.3815.1215.34
10/17/200515.415.415.2415.26
10/18/200515.2915.3215.1215.18
10/19/200515.0515.1414.8714.87
10/20/20051515.0714.8914.9
10/21/200514.915.0114.8714.94
10/24/200514.9715.0114.7814.95
10/25/20051515.0214.8314.83
10/26/200514.8614.9714.7914.92
10/27/200514.8214.8514.5814.64
10/28/200514.6114.7314.4614.73
10/31/200514.7814.8414.5114.75
11/01/200514.7114.7514.4214.5
11/02/200514.8314.9614.6314.87
11/03/20051515.0114.8815
11/04/200514.9915.0414.8714.93
11/07/200514.9115.0214.8814.98
11/08/20051515.131515.02
11/09/200514.7614.814.4814.64
11/10/200514.6414.6914.514.59
11/11/200514.6714.714.5714.65
11/14/200514.6214.6414.5114.57
11/15/200514.5214.5614.2214.4
11/16/200514.3614.3814.2314.27
11/17/200514.3314.4514.2514.29
11/18/200514.3814.4814.2414.29
11/21/200514.3114.3614.1614.35
11/22/200514.3814.3814.2114.28
11/23/200514.314.4414.2214.42
11/24/200514.4214.5314.4114.43
11/25/200514.4314.4414.3114.4
11/28/200514.4414.4614.2314.25
11/29/200514.2314.2614.1414.24
11/30/200514.2114.2814.114.1
12/01/200514.1314.1814.0614.14
12/02/200514.2114.2214.0414.17
12/05/200514.114.1113.8513.92
12/06/200513.914.0613.8814.02
12/07/20051414.1313.9814.05
12/08/200513.9614.0613.9514.05
12/09/200514.0514.0513.9714.02
12/12/200514.0614.1514.0314.06
12/13/200514.0414.1214.0214.08
12/14/200514.0614.0813.9714.02
12/15/200514.0414.0513.9514.01
12/16/200514.0114.0513.9213.99
12/19/200513.9513.9813.7613.81
12/20/200513.7813.8213.6713.8
12/21/200513.8213.9213.7313.86
12/22/200513.8913.9413.8413.89
12/23/200513.9514.0313.9213.98
12/26/200513.9813.9813.9813.98
12/27/200513.9914.0813.9814.03
12/28/200514.0114.1414.0114.07
12/29/200514.1214.1414.0914.11
12/30/200514.1114.1814.0314.08