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

2013 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 9.6423
CLOSE 9.6532

Low

LOW 7.98

High

HIGH 12.6
DATEOPENHIGHLOWCLOSE
01/02/20138.758.768.688.76
01/03/20138.748.778.718.75
01/04/20138.768.888.748.88
01/07/20138.828.858.768.78
01/08/20138.88.888.798.84
01/09/20138.99.28.899.14
01/10/20139.129.219.039.13
01/11/20139.129.1799.02
01/14/20139.099.119.019.04
01/15/20139.039.048.98.97
01/16/20138.958.988.938.96
01/17/20139.049.048.959.02
01/18/20139.029.028.918.91
01/21/20138.948.998.948.98
01/22/20138.958.998.848.87
01/23/20138.888.98.88.81
01/24/20138.88.898.758.85
01/25/20138.868.948.818.9
01/28/20138.938.978.898.93
01/29/20138.939.058.929.03
01/30/20139.039.079.019.04
01/31/20139.029.079.019.05
02/01/20139.089.199.02
02/04/20139.019.068.848.85
02/05/20138.788.88.648.79
02/06/20138.798.798.648.73
02/07/20138.768.788.658.68
02/08/20138.688.78.578.63
02/11/20138.628.78.598.63
02/12/20138.68.628.528.6
02/13/20138.598.628.528.54
02/14/20138.558.558.438.47
02/15/20138.438.468.158.19
02/18/20138.248.38.198.26
02/19/20138.298.318.238.31
02/20/20138.38.38.098.14
02/21/20138.18.17.988.01
02/22/20138.078.188.048.16
02/25/20138.198.378.188.27
02/26/20138.138.218.118.14
02/27/20138.168.268.168.23
02/28/20138.248.248.098.23
03/01/20138.158.178.028.12
03/04/20138.118.28.18.13
03/05/20138.28.318.188.28
03/06/20138.338.388.258.28
03/07/20138.298.38.198.29
03/08/20138.338.388.38.37
03/11/20138.358.428.328.4
03/12/20138.388.448.358.38
03/13/20138.388.48.348.36
03/14/20138.398.68.358.53
03/15/20138.558.628.518.58
03/18/20138.458.518.48.51
03/19/20138.58.588.458.48
03/20/20138.498.568.498.54
03/21/20138.518.518.448.5
03/22/20138.498.568.448.52
03/25/20138.68.628.468.5
03/26/20138.498.528.318.35
03/27/20138.388.388.158.21
03/28/20138.228.298.28.25
04/02/20138.268.438.248.4
04/03/20138.348.468.298.36
04/04/20138.398.638.398.52
04/05/20138.528.578.388.44
04/08/20138.498.498.388.43
04/09/20138.478.538.428.44
04/10/20138.478.648.458.61
04/11/20138.618.828.598.78
04/12/20138.88.848.748.78
04/15/20138.878.988.738.76
04/16/20138.768.868.78.78
04/17/20138.818.848.68.63
04/18/20138.678.748.638.69
04/19/20138.718.758.628.68
04/22/20138.738.788.78.74
04/23/20138.718.828.678.82
04/24/20138.8398.818.96
04/25/20138.969.078.879.03
04/26/20138.999.018.98.98
04/29/201399.088.989.07
04/30/20139.079.18.918.98
05/02/201399.068.889
05/03/20139.049.18.969.09
05/06/20139.19.119.049.05
05/07/20139.19.149.049.13
05/08/20139.299.679.269.56
05/09/20139.519.549.459.53
05/10/20139.569.749.559.74
05/13/20139.749.769.629.74
05/14/20139.799.859.669.85
05/15/20139.859.879.79.78
05/16/20139.8210.119.7410.04
05/17/20139.289.319.139.21
05/20/20139.269.469.229.41
05/21/20139.49.59.329.45
05/22/20139.459.499.359.47
05/23/20139.289.319.169.25
05/24/20139.39.349.229.26
05/27/20139.289.359.249.3
05/28/20139.329.399.279.37
05/29/20139.349.348.989.02
05/30/20138.859.18.789.01
05/31/2013998.828.84
06/03/20138.798.858.718.75
06/04/20138.838.878.78.71
06/05/20138.668.778.68.67
06/06/20138.698.838.688.68
06/07/20138.848.898.738.84
06/10/20138.919.038.98.98
06/11/20138.918.958.88.9
06/12/20138.918.938.798.8
06/13/20138.698.798.638.77
06/14/20138.848.888.728.76
06/17/20138.888.958.828.85
06/18/20138.858.888.788.86
06/19/20138.98.928.88.82
06/20/20138.718.728.618.63
06/21/20138.678.778.598.59
06/24/20138.68.688.428.43
06/25/20138.538.638.468.62
06/26/20138.628.848.618.8
06/27/20138.838.978.838.92
06/28/20138.959.048.98.96
07/01/20138.989.028.858.93
07/02/20138.988.998.868.94
07/03/20138.888.928.778.89
07/04/20138.959.048.99.03
07/05/20139.049.048.88.81
07/08/20138.848.928.828.88
07/09/20138.898.938.838.91
07/10/20138.98.938.788.86
07/11/20138.958.978.878.95
07/12/20138.999.048.979
07/15/201399.048.948.97
07/16/20138.9998.848.88
07/17/20138.898.928.788.88
07/18/20138.878.958.868.95
07/19/20138.938.988.888.96
07/22/20138.949.158.99.15
07/23/20139.39.489.279.3
07/24/20139.329.369.229.31
07/25/20139.299.359.169.24
07/26/20139.289.39.129.2
07/29/20139.259.289.179.2
07/30/20139.259.289.199.22
07/31/20139.199.229.099.15
08/01/20139.179.259.179.25
08/02/20139.39.329.159.19
08/05/20139.219.249.139.19
08/06/20139.29.228.959.03
08/07/20138.989.128.979.05
08/08/20139.379.759.359.75
08/09/20139.79.769.579.72
08/12/20139.729.99.589.9
08/13/20139.9510.029.849.94
08/14/20139.919.949.859.93
08/15/20139.889.99.679.72
08/16/20139.689.89.689.77
08/19/20139.739.749.69.66
08/20/20139.599.649.539.57
08/21/20139.589.659.559.62
08/22/20139.659.759.619.74
08/23/20139.739.749.659.74
08/26/20139.759.799.719.76
08/27/20139.699.719.579.58
08/28/20139.559.629.519.56
08/29/20139.639.769.629.69
08/30/20139.679.739.639.69
09/02/20139.89.859.769.82
09/03/20139.819.869.739.83
09/04/20139.819.829.79.8
09/05/20139.829.859.729.82
09/06/20139.89.829.69.63
09/09/20139.669.689.569.63
09/10/20139.729.749.679.72
09/11/20139.729.819.719.81
09/12/20139.839.939.89.9
09/13/20139.869.939.839.89
09/16/20139.9510.019.929.99
09/17/20139.989.989.919.94
09/18/20139.95109.910
09/19/201310.0210.129.9910.12
09/20/201310.0810.3710.0710.32
09/23/201310.3210.4310.310.35
09/24/201310.3910.4910.3710.49
09/25/201310.4810.6110.4310.57
09/26/201310.6310.8510.6310.81
09/27/201310.810.8910.7310.78
09/30/201310.610.7610.4610.72
10/01/201310.7310.8310.7210.82
10/02/201310.7610.8110.6510.74
10/03/201310.7410.8110.7110.8
10/04/201310.9311.1910.9211.19
10/07/201311.1811.3211.0211.31
10/08/201311.3111.4211.1311.14
10/09/201311.0711.1811.0711.12
10/10/201311.1711.4511.111.45
10/11/201311.5211.5811.1911.3
10/14/201311.3311.511.3211.47
10/15/201311.5411.7411.5211.72
10/16/201311.6711.9311.6411.93
10/17/201311.7511.8211.6511.71
10/18/201311.7511.8111.6311.68
10/21/201311.5911.6911.5511.64
10/22/201311.611.6311.4911.59
10/23/201311.5311.5611.3111.44
10/24/201311.511.611.4911.59
10/25/201311.5311.5711.3411.36
10/28/201311.411.6311.411.59
10/29/201311.6211.7911.6111.79
10/30/201311.7711.8211.5211.53
10/31/201311.5211.6111.4211.6
11/01/201311.611.7811.611.63
11/04/201311.6411.7711.6211.75
11/05/201311.7911.8411.6811.72
11/06/201311.7311.7511.5311.61
11/07/201311.5111.5611.1711.34
11/08/201311.1511.3711.1211.35
11/11/201311.0411.3310.9111.24
11/12/201311.1911.2511.1211.15
11/13/201311.1311.2711.0411.13
11/14/201311.2611.2611.111.18
11/15/201311.1711.2811.1411.18
11/18/201311.1811.2911.1411.24
11/19/201311.2211.2511.1611.21
11/20/201311.211.2111.111.18
11/21/201311.1211.311.0811.28
11/22/201311.2911.3511.2411.28
11/25/201311.2811.3911.2811.38
11/26/201311.3811.6311.3411.62
11/27/201311.6411.711.5511.65
11/28/201311.6511.6911.5611.66
11/29/201311.6311.6911.6111.69
12/02/201311.6411.6911.5511.62
12/03/201311.611.6311.3711.38
12/04/201311.4111.4711.2311.36
12/05/201311.3711.4211.2811.35
12/06/201311.511.5711.411.54
12/09/201311.5411.611.4911.57
12/10/201311.5711.6711.4511.5
12/11/201311.4711.611.4211.44
12/12/201311.4111.4711.3611.39
12/13/201311.3811.4411.3211.36
12/16/201311.6211.911.6211.79
12/17/201311.7611.8811.6311.74
12/18/201311.8112.0811.7811.98
12/19/201312.2912.412.1712.37
12/20/201312.4212.5512.3612.38
12/23/201312.4112.4412.2412.44
12/27/201312.5112.612.512.6
12/30/201312.612.612.4312.43