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

2012 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 8.8546
CLOSE 8.8488

Low

LOW 7.69

High

HIGH 10.06
DATEOPENHIGHLOWCLOSE
01/02/20128.949.178.99.17
01/03/20129.29.259.119.21
01/04/20129.189.239.019.02
01/05/20129.029.048.888.9
01/06/20128.949.048.818.86
01/09/20128.888.898.758.8
01/10/20128.8998.838.96
01/11/20128.9598.98.94
01/12/20129.039.078.958.95
01/13/20129.029.048.778.84
01/16/20128.848.938.88.92
01/17/201299.038.949.03
01/18/20129.029.068.928.93
01/19/20128.989.048.868.94
01/20/20128.978.998.818.82
01/23/20128.818.858.748.78
01/24/20128.718.788.658.71
01/25/20128.738.758.638.69
01/26/20128.78.898.688.85
01/27/20128.858.938.778.77
01/30/20128.768.798.78.72
01/31/20128.778.88.578.6
02/01/20128.648.78.68.68
02/02/20128.738.778.668.73
02/03/20128.778.878.748.83
02/06/20128.858.898.828.87
02/07/20128.98.928.838.88
02/08/20128.928.958.878.9
02/09/20128.948.968.878.92
02/10/20128.888.948.868.91
02/13/20128.98.948.828.9
02/14/20128.898.968.868.94
02/15/201299.098.888.92
02/16/20128.878.898.88.85
02/17/20128.998.888.95
02/20/20128.999.028.839
02/21/201299.118.979.02
02/22/20129.059.058.948.97
02/23/20128.968.968.68.7
02/24/20128.758.838.698.79
02/27/20128.798.898.778.87
02/28/20128.918.938.798.81
02/29/20128.868.888.758.76
03/01/20128.758.778.688.72
03/02/20128.728.898.638.66
03/05/20128.658.78.618.68
03/06/20128.668.688.498.49
03/07/20128.548.568.458.53
03/08/20128.558.688.518.65
03/09/20128.668.768.658.71
03/12/20128.78.758.678.71
03/13/20128.778.828.698.81
03/14/20128.828.858.788.82
03/15/20128.828.868.788.84
03/16/20128.848.918.848.87
03/19/20128.8998.848.99
03/20/20128.999.118.969.03
03/21/20129.099.19.029.08
03/22/20129.099.18.989.05
03/23/20129.089.159.059.11
03/26/20129.129.29.029.18
03/27/20129.229.319.229.24
03/28/20129.229.279.139.13
03/29/20129.159.158.948.98
03/30/20129.059.058.959.03
04/02/20129.059.118.989.11
04/03/20129.149.179.049.05
04/04/20129.019.038.858.85
04/05/20128.898.98.758.8
04/10/20128.788.818.688.68
04/11/20128.728.798.688.75
04/12/20128.728.758.638.73
04/13/20128.718.728.518.56
04/16/20128.518.628.518.55
04/17/20128.578.728.578.7
04/18/20128.78.718.578.58
04/19/20128.628.648.488.49
04/20/20128.58.68.488.55
04/23/20128.528.538.48.42
04/24/20128.488.68.468.53
04/25/20128.578.598.488.53
04/26/20128.538.548.438.48
04/27/20128.478.548.398.53
04/30/20128.558.68.518.52
05/02/20128.68.648.418.45
05/03/20128.518.568.48.44
05/04/20128.468.578.418.46
05/07/20128.48.528.368.51
05/08/20128.558.688.528.56
05/09/20128.588.618.478.54
05/10/20128.728.98.638.8
05/11/20128.728.98.78.9
05/14/20128.868.878.778.82
05/15/20128.878.978.828.84
05/16/20128.798.838.718.76
05/17/20128.778.798.688.7
05/18/20128.688.88.668.75
05/21/20128.778.898.78.84
05/22/20128.98.948.858.9
05/23/20128.878.98.678.7
05/24/20128.768.888.658.88
05/25/20128.198.248.088.16
05/28/20128.238.258.088.1
05/29/20128.128.167.988.01
05/30/20127.988.057.897.91
05/31/20127.958.017.927.97
06/01/2012887.87.81
06/04/20127.757.857.747.8
06/05/20127.87.837.697.71
06/06/20127.757.837.727.8
06/07/20127.827.867.777.8
06/08/20127.757.887.747.83
06/11/20127.927.997.877.87
06/12/20127.888.077.888.01
06/13/20128.058.18.028.06
06/14/20128.078.148.048.1
06/15/20128.138.188.18.12
06/18/20128.148.198.078.1
06/19/20128.118.298.118.27
06/20/20128.318.428.38.4
06/21/20128.338.428.288.34
06/22/20128.38.538.288.47
06/25/20128.438.448.288.28
06/26/20128.328.438.298.38
06/27/20128.48.528.368.52
06/28/20128.498.528.358.46
06/29/20128.68.658.58.65
07/02/20128.658.748.68.71
07/03/20128.78.738.628.71
07/04/20128.718.718.598.66
07/05/20128.658.748.68.66
07/06/20128.658.688.58.5
07/09/20128.518.618.518.54
07/10/20128.568.638.488.58
07/11/20128.568.768.548.73
07/12/20128.688.78.68.68
07/13/20128.749.188.739.18
07/16/20129.19.179.029.14
07/17/20129.159.29.099.18
07/18/20129.29.389.189.38
07/19/20129.369.59.259.49
07/20/20129.419.449.099.09
07/23/20128.999.058.858.91
07/24/20128.8798.838.83
07/25/20128.818.938.788.81
07/26/20128.849.188.89.18
07/27/20129.29.269.049.26
07/30/20129.299.329.19.2
07/31/20129.29.289.149.18
08/01/20129.199.329.199.21
08/02/20129.279.298.979.03
08/03/20129.049.358.999.35
08/06/20129.39.39.189.29
08/07/20129.299.49.289.4
08/08/20129.379.429.319.39
08/09/20129.489.499.059.21
08/10/20129.219.279.119.2
08/13/20129.229.329.159.19
08/14/20129.269.369.259.35
08/15/20129.39.329.239.28
08/16/20129.299.459.249.45
08/17/20129.479.499.379.46
08/20/20129.459.59.419.49
08/21/20129.499.499.429.48
08/22/20129.439.489.389.43
08/23/20129.499.59.319.36
08/24/20129.49.499.339.46
08/27/20129.419.589.419.57
08/28/20129.529.559.459.52
08/29/20129.539.559.429.52
08/30/20129.499.579.349.37
08/31/20129.389.529.349.49
09/03/20129.469.539.449.53
09/04/20129.539.579.479.52
09/05/20129.519.599.449.54
09/06/20129.549.749.539.74
09/07/20129.739.829.649.67
09/10/20129.659.699.599.64
09/11/20129.639.859.619.83
09/12/20129.829.99.699.71
09/13/20129.79.759.639.7
09/14/20129.819.839.669.69
09/17/20129.669.779.629.76
09/18/20129.679.729.519.63
09/19/20129.659.859.639.85
09/20/20129.7910.069.7710.02
09/21/201210.0210.059.9610.04
09/24/20129.9810.029.929.95
09/25/20129.99.929.759.77
09/26/20129.739.829.659.69
09/27/20129.749.849.699.73
09/28/20129.789.789.579.57
10/01/20129.589.649.549.61
10/02/20129.5810.049.539.74
10/03/20129.89.99.659.75
10/04/20129.89.829.289.36
10/05/20129.49.559.289.49
10/08/20129.449.469.329.35
10/09/20129.379.49.29.22
10/10/20129.229.289.219.21
10/11/20129.219.489.149.36
10/12/20129.319.329.159.16
10/15/20129.29.2499.04
10/16/20129.19.118.929.06
10/17/20129.079.139.039.07
10/18/20129.19.129.039.07
10/19/20129.059.0799.01
10/22/20129.049.048.98.93
10/23/20128.958.968.828.83
10/24/20128.848.98.778.8
10/25/20128.88.868.718.72
10/26/20128.698.898.688.84
10/29/20128.848.888.788.78
10/30/20128.88.858.768.83
10/31/20128.838.938.818.81
11/01/20128.838.928.818.89
11/02/20128.848.848.528.66
11/05/20128.68.638.538.58
11/06/20128.68.668.588.6
11/07/20128.638.678.498.49
11/08/20128.658.658.438.43
11/09/20128.418.458.268.35
11/12/20128.388.418.328.35
11/13/20128.348.48.278.37
11/14/20128.388.388.288.31
11/15/20128.278.418.278.35
11/16/20128.378.398.168.16
11/19/20128.248.328.178.31
11/20/20128.288.358.238.3
11/21/20128.278.438.268.37
11/22/20128.428.458.388.42
11/23/20128.448.448.328.41
11/26/20128.48.428.368.39
11/27/20128.428.438.298.31
11/28/20128.298.368.268.34
11/29/20128.398.548.368.51
11/30/20128.498.528.468.47
12/03/20128.58.558.458.52
12/04/20128.528.588.528.57
12/05/20128.68.658.588.62
12/06/20128.658.658.528.58
12/07/20128.338.448.278.41
12/10/20128.398.418.328.4
12/11/20128.48.478.368.47
12/12/20128.458.68.448.57
12/13/20128.558.648.528.57
12/14/20128.598.638.528.54
12/17/20128.478.528.48.52
12/18/20128.548.598.488.55
12/19/20128.578.638.548.58
12/20/20128.578.648.548.63
12/21/20128.588.668.568.64
12/27/20128.638.698.628.63
12/28/20128.638.658.68.6