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

2010 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 9.8743
CLOSE 9.869

Low

LOW 8.51

High

HIGH 10.64
DATEOPENHIGHLOWCLOSE
01/04/201010.3310.610.3110.6
01/05/201010.5910.610.4310.51
01/06/201010.3410.3510.2110.25
01/07/201010.210.219.9810.06
01/08/201010.0710.129.9910.11
01/11/201010.1810.2110.1110.18
01/12/201010.210.2410.0710.1
01/13/201010.1210.210.0910.16
01/14/201010.210.2310.1310.17
01/15/201010.1510.219.9810.04
01/18/20101010.039.859.93
01/19/20109.9110.19.910.1
01/20/201010.1110.159.959.97
01/21/201010.0510.099.889.88
01/22/20109.8610.039.799.81
01/25/20109.769.849.719.72
01/26/20109.679.789.639.72
01/27/20109.639.699.69.66
01/28/20109.669.769.419.41
01/29/20109.419.459.349.36
02/01/20109.369.429.369.41
02/02/20109.439.459.389.44
02/03/20109.469.499.319.34
02/04/20109.399.469.229.24
02/05/20109.319.439.219.21
02/08/20109.289.429.279.37
02/09/20109.429.459.319.34
02/10/20109.429.519.389.45
02/11/20109.489.59.39.35
02/12/20109.399.499.389.42
02/15/20109.479.499.429.43
02/16/20109.489.519.419.51
02/17/20109.559.599.499.55
02/18/20109.569.689.549.66
02/19/20109.639.769.569.75
02/22/20109.839.849.669.68
02/23/20109.759.779.59.5
02/24/20109.559.69.499.52
02/25/20109.379.619.329.4
02/26/20109.489.499.359.45
03/01/20109.559.619.499.57
03/02/20109.519.559.459.54
03/03/20109.559.569.479.56
03/04/20109.529.579.499.57
03/05/20109.69.699.579.68
03/08/20109.79.759.689.75
03/09/20109.779.799.739.78
03/10/20109.89.849.759.81
03/11/20109.819.99.789.9
03/12/20109.929.979.879.89
03/15/20109.779.829.769.81
03/16/20109.889.899.789.84
03/17/20109.879.899.799.86
03/18/20109.879.939.829.86
03/19/20109.939.999.859.89
03/22/20109.939.939.779.85
03/23/20109.89.99.799.87
03/24/20109.799.879.739.82
03/25/20109.859.99.789.88
03/26/20109.99.929.859.87
03/29/20109.929.969.99.95
03/30/20109.9310.059.939.99
03/31/201010.0110.0910.0110.04
04/01/201010.0510.079.9910.02
04/06/201010.0810.0910.0210.08
04/07/201010.0510.141010.07
04/08/201010.0510.059.919.97
04/09/201010.0110.069.9710.04
04/12/201010.0510.110.0310.07
04/13/201010.0610.1410.0410.07
04/14/201010.1410.1810.0810.13
04/15/201010.1510.1610.110.11
04/16/201010.1210.161010
04/19/20109.9810.049.959.99
04/20/20109.9910.059.9310.03
04/21/201010.0610.079.949.97
04/22/20109.9910.049.869.89
04/23/20109.99.979.869.91
04/26/20109.99109.99.9
04/27/20109.939.949.719.71
04/28/20109.749.829.639.64
04/29/20109.669.819.649.78
04/30/20109.839.889.749.78
05/03/20109.839.939.829.88
05/04/20109.149.178.898.91
05/05/20108.998.998.878.89
05/06/20108.868.968.818.83
05/07/20108.698.848.518.55
05/10/20108.78.838.648.8
05/11/20108.728.848.698.82
05/12/20108.959.168.879.07
05/13/20109.189.289.129.21
05/14/20109.229.228.98.94
05/17/20108.929.118.859.02
05/18/20109.119.129.039.1
05/19/20109.019.048.898.91
05/20/20108.969.018.788.93
05/21/20108.898.938.648.82
05/24/20108.868.928.788.8
05/25/20108.678.848.68.79
05/26/20108.979.048.888.93
05/27/20108.979.148.99.11
05/28/20109.19.29.049.15
05/31/20109.149.189.129.12
06/01/20109.069.238.959.19
06/02/20109.159.289.079.28
06/03/20109.359.49.289.3
06/04/20109.359.419.169.2
06/07/20109.169.239.079.16
06/08/20109.199.198.979.09
06/09/20109.149.249.059.23
06/10/20109.229.49.189.39
06/11/20109.379.419.39.4
06/14/20109.479.489.389.48
06/15/20109.49.629.379.61
06/16/20109.619.629.529.61
06/17/20109.619.79.69.7
06/18/20109.669.729.649.65
06/21/20109.759.759.639.66
06/22/20109.649.739.619.71
06/23/20109.639.759.639.69
06/24/20109.739.749.579.58
06/25/20109.589.759.569.74
06/28/20109.739.99.669.9
06/29/20109.779.839.79.7
06/30/20109.659.89.69.7
07/01/20109.69.799.599.72
07/02/20109.779.779.59.53
07/05/20109.659.749.69.65
07/06/20109.79.829.589.77
07/07/20109.689.959.619.95
07/08/20109.98109.99.97
07/09/20109.9710.019.929.97
07/12/20109.969.979.849.89
07/13/20109.8410.039.8410.03
07/14/201010.0410.0810.0110.08
07/15/201010.0510.310.0410.18
07/16/201010.2110.2810.0310.04
07/19/201010.0310.2110.0210.12
07/20/201010.1510.179.9510.01
07/21/201010.0510.129.9810.06
07/22/201010.0310.279.9810.27
07/23/201010.2110.2710.1510.21
07/26/201010.2510.2610.1510.26
07/27/201010.2310.3910.2210.33
07/28/201010.3510.3910.2410.25
07/29/201010.2510.4210.2510.34
07/30/201010.3510.3910.2110.31
08/02/201010.3610.4910.2810.45
08/03/201010.410.4510.3510.42
08/04/201010.3710.510.3210.5
08/05/201010.4910.5510.2110.21
08/06/201010.2410.3210.1110.15
08/09/201010.2110.3310.210.32
08/10/201010.310.3510.1810.24
08/11/201010.1610.2810.1110.13
08/12/201010.1510.4210.1210.39
08/13/201010.4310.5410.3410.49
08/16/201010.510.6410.4410.58
08/17/201010.5610.6110.4210.51
08/18/201010.510.510.3810.42
08/19/201010.4310.4610.1910.21
08/20/201010.2110.2910.0610.11
08/23/201010.1210.2610.1210.23
08/24/201010.1810.2310.110.18
08/25/201010.1910.2910.1710.24
08/26/201010.2810.2910.1510.17
08/27/201010.1310.4110.1310.41
08/30/201010.3810.4410.2810.34
08/31/201010.2510.4110.1910.39
09/01/201010.3910.4610.310.46
09/02/201010.4410.4410.3310.38
09/03/201010.410.410.2710.37
09/06/201010.3510.3810.2810.37
09/07/201010.3310.3810.310.36
09/08/201010.3410.4510.3210.45
09/09/201010.4510.510.3710.5
09/10/201010.4510.510.3810.45
09/13/201010.4910.5510.4310.5
09/14/201010.4910.5310.410.47
09/15/201010.4310.510.4210.48
09/16/201010.4810.4910.3910.44
09/17/201010.4910.5210.2910.33
09/20/201010.3910.4410.2910.43
09/21/201010.4210.4810.2810.3
09/22/201010.3510.3510.1210.14
09/23/201010.210.249.9510.11
09/24/201010.1410.2310.0110.22
09/27/201010.2410.2410.110.14
09/28/201010.0810.1910.0210.14
09/29/201010.1510.2210.0910.12
09/30/201010.0810.2410.0310.04
10/01/201010.0910.1410.0210.05
10/04/201010.0610.089.959.98
10/05/20109.9710.159.9710.06
10/06/201010.0910.139.9910.05
10/07/201010.0610.119.9910.01
10/08/201010.0210.039.819.91
10/11/20109.959.969.879.96
10/12/20109.939.949.839.88
10/13/20109.9410.059.9110.05
10/14/201010.0910.19.899.97
10/15/201010.0110.139.9910.11
10/18/201010.0610.1510.0110.06
10/19/201010.0810.0910.0110.07
10/20/201010.0410.1210.0310.07
10/21/201010.0710.1710.0210.13
10/22/201010.1110.1210.0110.06
10/25/201010.0910.0910.0310.04
10/26/201010.0610.1510.0110.13
10/27/201010.0910.2310.0710.13
10/28/201010.210.4810.210.44
10/29/201010.4110.5210.3610.41
11/01/201010.510.5510.3910.45
11/02/201010.4610.5510.4210.54
11/03/201010.5510.5710.4410.45
11/04/201010.3310.3910.1910.27
11/05/201010.2710.2910.1410.22
11/08/201010.1710.1710.0910.13
11/09/201010.110.2710.0910.22
11/10/201010.1810.2310.1210.19
11/11/201010.210.2210.1210.16
11/12/201010.1310.1610.0610.11
11/15/201010.0910.1110.0410.11
11/16/201010.0710.091010
11/17/20101010.049.9810.03
11/18/201010.0710.1810.0710.14
11/19/201010.1510.1810.0510.11
11/22/201010.1710.1710.0110.03
11/23/201010.0110.059.99.9
11/24/20109.9810.029.899.99
11/25/20109.9810.029.929.99
11/26/20109.9910.029.99.97
11/29/20109.9910.039.879.87
11/30/20109.99.979.839.87
12/01/20109.9110.079.8910.05
12/02/201010.0410.069.9210.02
12/03/201010.0210.049.99.96
12/06/20109.939.959.819.85
12/07/20109.829.919.829.86
12/08/20109.879.899.89.86
12/09/20109.89109.849.91
12/10/20109.889.939.819.89
12/13/20109.919.929.849.84
12/14/20109.849.889.849.88
12/15/20109.859.879.759.82
12/16/20109.839.879.799.84
12/17/20109.839.859.679.67
12/20/20109.739.779.669.67
12/21/20109.719.759.689.74
12/22/20109.719.749.69.67
12/23/20109.669.739.659.69
12/27/20109.719.739.589.65
12/28/20109.659.719.629.65
12/29/20109.699.769.689.7
12/30/20109.79.719.569.65