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

2009 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 9.2785
CLOSE 9.2653

Low

LOW 7.83

High

HIGH 11.44
DATEOPENHIGHLOWCLOSE
01/02/200910.811.0210.6911.02
01/05/200911.0911.4411.0311.39
01/06/200911.3211.4211.2311.3
01/07/200911.2611.2610.7810.84
01/08/200910.8310.9910.710.88
01/09/200910.8510.9710.6810.69
01/12/200910.610.7810.5110.54
01/13/200910.4510.5710.4110.53
01/14/200910.5410.610.0710.23
01/15/200910.3110.369.9910.05
01/16/200910.1310.329.989.99
01/19/200910.110.3610.0710.24
01/20/200910.1510.5810.1510.41
01/21/200910.3310.5610.2410.32
01/22/200910.4210.4310.1110.13
01/23/200910.1310.249.9210.2
01/26/200910.1510.3310.0210.19
01/27/200910.2310.39.9610.03
01/28/200910.0710.189.9410.09
01/29/20099.859.99.719.71
01/30/20099.719.829.389.47
02/02/20099.329.539.29.52
02/03/20099.7910.039.7310.03
02/04/200910.0410.39.9110.25
02/05/200910.1110.29.9910.09
02/06/200910.110.179.9710.07
02/09/200910.0510.079.749.74
02/10/20099.729.949.559.55
02/11/20099.579.739.539.66
02/12/20099.629.779.469.61
02/13/20099.749.89.649.65
02/16/20099.599.829.599.7
02/17/20099.629.689.359.36
02/18/20099.559.719.389.64
02/19/20099.689.739.519.56
02/20/20099.449.549.329.41
02/23/20099.499.629.39.32
02/24/20099.39.449.139.19
02/25/20099.329.348.919.07
02/26/20099.19.519.049.48
02/27/20099.659.759.529.57
03/02/20099.59.639.349.38
03/03/20099.389.539.279.27
03/04/20099.39.729.179.72
03/05/20099.599.649.249.24
03/06/20099.219.499.219.27
03/09/20099.239.2399.16
03/10/20099.189.459.129.42
03/11/20099.399.479.149.28
03/12/20099.29.479.159.41
03/13/20099.639.669.49.46
03/16/20099.59.679.489.67
03/17/20099.79.79.469.59
03/18/20099.669.79.519.61
03/19/20099.69.629.329.36
03/20/20099.219.269.079.14
03/23/20099.219.339.079.3
03/24/20099.359.469.319.41
03/25/20099.459.699.419.6
03/26/20099.669.669.499.57
03/27/20099.539.549.249.26
03/30/20099.29.349.099.14
03/31/20099.249.389.199.35
04/01/20099.289.69.289.56
04/02/20099.619.799.549.71
04/03/20099.669.719.389.43
04/06/20099.539.579.179.25
04/07/20099.359.529.319.46
04/08/20099.439.69.399.53
04/09/20099.69.69.369.49
04/14/20099.59.529.379.41
04/15/20099.439.619.389.52
04/16/20099.69.79.529.61
04/17/20099.619.849.69.79
04/20/20099.829.919.719.71
04/21/20099.819.868.619.01
04/22/20099.059.078.628.74
04/23/20098.798.948.638.63
04/24/20098.78.998.528.99
04/27/20098.859.178.829.14
04/28/20099.129.188.979.09
04/29/20099.19.249.099.11
04/30/20099.159.279.079.14
05/04/20098.58.558.438.44
05/05/20098.498.498.288.38
05/06/20098.388.458.248.3
05/07/20098.48.458.138.15
05/08/20097.978.197.838.14
05/11/20098.098.188.038.15
05/12/20098.188.468.158.32
05/13/20098.48.538.328.4
05/14/20098.448.58.348.42
05/15/20098.468.468.268.29
05/18/20098.28.498.28.45
05/19/20098.468.498.298.38
05/20/20098.48.48.268.34
05/21/20098.298.318.168.16
05/22/20098.28.278.188.21
05/25/20098.268.268.118.23
05/26/20098.28.38.188.27
05/27/20098.38.318.118.18
05/28/20098.118.237.948.07
05/29/20098.118.188.058.11
06/01/20098.288.358.238.25
06/02/20098.258.258.148.15
06/03/20098.158.28.18.1
06/04/20098.18.127.998.05
06/05/20098.098.137.967.96
06/08/20098.058.067.897.96
06/09/20098.028.067.967.97
06/10/20098.058.067.97.93
06/11/20097.938.037.97.98
06/12/20097.998.167.968.07
06/15/20098.088.117.937.94
06/16/20097.978.067.967.97
06/17/20097.978.187.978.13
06/18/20098.158.48.138.37
06/19/20098.378.448.348.39
06/22/20098.388.418.278.27
06/23/20098.268.338.238.24
06/24/20098.268.278.078.16
06/25/20098.138.268.098.24
06/26/20098.258.358.188.23
06/29/20098.388.458.298.44
06/30/20098.468.548.358.4
07/01/20098.498.588.468.58
07/02/20098.618.648.398.39
07/03/20098.458.468.328.32
07/06/20098.288.378.248.34
07/07/20098.388.398.228.22
07/08/20098.228.248.078.1
07/09/20098.118.148.048.07
07/10/20098.038.077.957.98
07/13/20097.988.17.918.06
07/14/20098.078.128.018.1
07/15/20098.18.188.038.16
07/16/20098.128.278.18.21
07/17/20098.258.328.28.3
07/20/20098.348.398.28.25
07/21/20098.248.358.248.3
07/22/20098.348.428.328.39
07/23/20098.378.578.328.56
07/24/20098.498.578.488.49
07/27/20098.558.598.498.53
07/28/20098.578.658.538.59
07/29/20098.558.848.558.8
07/30/20098.889.18.869.1
07/31/20099.089.148.968.99
08/03/20099.039.038.99.01
08/04/20098.999.018.898.99
08/05/20098.9598.848.85
08/06/20098.978.998.698.78
08/07/20098.829.138.799.11
08/10/20099.139.169.059.12
08/11/20099.189.229.029.04
08/12/20099.049.158.969.15
08/13/20099.179.29.079.07
08/14/20099.079.098.918.91
08/17/20098.98.928.88.8
08/18/20098.848.898.788.88
08/19/20098.828.948.788.92
08/20/20098.999.058.969.03
08/21/20098.999.148.989.14
08/24/20099.169.29.119.2
08/25/20099.149.439.149.41
08/26/20099.419.449.359.39
08/27/20099.389.479.329.36
08/28/20099.449.489.359.39
08/31/20099.359.379.289.28
09/01/20099.359.359.139.13
09/02/20099.159.189.079.1
09/03/20099.29.289.139.13
09/04/20099.319.419.249.4
09/07/20099.579.699.319.45
09/08/20099.469.689.439.63
09/09/20099.659.79.579.66
09/10/20099.79.79.499.54
09/11/20099.599.69.59.54
09/14/20099.359.459.349.43
09/15/20099.459.569.429.53
09/16/20099.539.579.479.48
09/17/20099.519.519.399.45
09/18/20099.49.49.289.31
09/21/20099.329.329.229.3
09/22/20099.359.419.319.32
09/23/20099.39.329.29.25
09/24/20099.249.379.29.21
09/25/20099.239.389.229.31
09/28/20099.319.499.259.49
09/29/20099.499.539.389.45
09/30/20099.469.499.289.33
10/01/20099.39.399.169.16
10/02/20099.149.249.099.11
10/05/20099.119.299.069.26
10/06/20099.339.429.249.42
10/07/20099.379.449.359.38
10/08/20099.469.479.329.44
10/09/20099.399.529.279.32
10/12/20099.359.479.299.42
10/13/20099.429.469.319.31
10/14/20099.439.499.349.48
10/15/20099.469.69.439.55
10/16/20099.579.579.379.4
10/19/20099.459.479.389.46
10/20/20099.479.569.49.45
10/21/20099.59.689.499.64
10/22/20099.599.749.529.69
10/23/20099.89.869.569.57
10/26/20099.69.749.499.49
10/27/20099.59.579.429.49
10/28/20099.529.769.499.6
10/29/20099.599.719.539.57
10/30/20099.569.579.289.29
11/02/20099.299.449.269.32
11/03/20099.269.299.199.19
11/04/20099.239.319.169.29
11/05/20099.449.69.379.5
11/06/20099.559.569.359.45
11/09/20099.59.69.439.59
11/10/20099.69.639.529.59
11/11/20099.649.699.539.6
11/12/20099.649.729.589.66
11/13/20099.79.79.569.68
11/16/20099.739.779.659.77
11/17/20099.749.839.719.74
11/18/20099.789.859.659.68
11/19/20099.699.749.539.55
11/20/20099.579.619.59.5
11/23/20099.589.739.569.7
11/24/20099.649.739.639.67
11/25/20099.779.889.749.88
11/26/20099.839.959.759.76
11/27/20099.659.929.649.85
11/30/20099.869.939.89.82
12/01/20099.8810.229.8710.2
12/02/200910.210.3910.1810.35
12/03/200910.4510.4810.3110.36
12/04/200910.3110.5810.2710.57
12/07/200910.510.5810.410.45
12/08/200910.410.4410.1210.12
12/09/200910.1110.2510.0910.11
12/10/200910.110.2410.0610.18
12/11/200910.2210.2710.1410.16
12/14/200910.2410.310.1910.27
12/15/200910.3110.3210.1710.28
12/16/200910.3610.3610.2110.29
12/17/200910.2210.2710.0410.1
12/18/200910.0410.210.0210.02
12/21/200910.0510.3110.0110.29
12/22/200910.2910.4710.2810.42
12/23/200910.4610.4910.3410.42
12/28/200910.4710.4910.410.45
12/29/200910.4710.4910.4210.42
12/30/200910.4210.4410.2910.29