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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 14.3691
CLOSE 14.3499

Low

LOW 10.41

High

HIGH 16.75
DATEOPENHIGHLOWCLOSE
01/02/202014.614.6714.5314.61
01/03/202014.5714.6314.5214.61
01/06/202014.5814.6114.4614.58
01/07/202014.5814.7214.5714.61
01/08/202014.5614.6114.4714.55
01/09/202014.6114.8814.6114.85
01/10/202014.8214.8614.7514.76
01/13/202014.8214.8214.6214.65
01/14/202014.6414.6614.5414.64
01/15/202014.6714.7114.5814.68
01/16/202014.6714.7114.6314.7
01/17/202014.7214.7414.6514.68
01/20/202014.6314.7814.5114.76
01/21/202014.7114.8514.6714.83
01/22/202014.9214.9614.8314.87
01/23/202014.8514.8514.6614.67
01/24/202014.6714.8314.6714.8
01/27/202014.7314.7814.5614.56
01/28/202014.6514.9314.6314.91
01/29/202014.8714.9414.8214.86
01/30/202014.6914.7514.6114.68
01/31/202014.6814.7614.5914.61
02/03/202014.6814.714.5914.64
02/04/202014.6814.7414.6314.67
02/05/202014.6514.7314.6214.73
02/06/202014.7514.9514.7214.85
02/07/202014.8214.9514.8214.9
02/10/202014.9314.9414.814.86
02/11/202015.4515.5415.3415.42
02/12/202015.4515.6515.4415.61
02/13/202015.5115.6115.3615.56
02/14/202015.5315.6915.5315.63
02/17/202015.6815.7315.6415.68
02/18/202015.5915.9115.5815.89
02/19/202016.1516.6216.1216.55
02/20/202016.5516.7516.4916.63
02/21/202016.616.6316.416.5
02/24/202016.2316.416.0916.16
02/25/202016.2616.2715.7115.78
02/26/202015.815.8515.4915.74
02/27/202015.515.6515.2415.32
02/28/202014.9815.1514.5614.76
03/02/202014.7615.0914.4414.74
03/03/202014.9515.0814.714.77
03/04/202014.7715.0414.6615.04
03/05/202015.115.1514.8314.97
03/06/202014.8314.9114.514.63
03/09/202014.0414.1413.6213.66
03/10/202013.7813.9213.0613.08
03/11/202013.213.4512.8712.93
03/12/202012.3112.4211.1611.55
03/13/20201212.3911.3211.52
03/16/202011.0911.2610.4110.94
03/17/202011.3311.6710.511.44
03/18/202011.111.710.7410.83
03/19/202010.9511.7910.8211.54
03/20/202012.0612.4711.7312.09
03/23/202011.7212.0211.4311.46
03/24/202011.8412.0311.6212.03
03/25/202012.3112.3511.3411.99
03/26/202011.7811.9711.4111.97
03/27/202011.6811.9511.5311.7
03/30/202011.8112.0211.6411.99
03/31/202012.2112.2311.6711.81
04/01/202011.5311.8611.4611.52
04/02/202011.611.8911.311.65
04/03/202011.6411.7211.5111.64
04/06/202011.9412.2311.8812.19
04/07/202012.512.6712.3312.39
04/08/202012.3112.4912.1812.37
04/09/202012.3512.4412.1812.37
04/14/202012.4912.5812.3712.52
04/15/202012.4812.5612.0712.2
04/16/202012.2912.3912.1412.21
04/17/202012.5212.7412.4612.51
04/20/202012.6412.712.3912.67
04/21/202012.612.6112.2112.21
04/22/202012.2812.5812.2812.57
04/23/202012.5512.7112.2912.58
04/24/202012.4412.8512.3612.59
04/27/202012.812.9812.7112.96
04/28/202012.9713.0412.8212.9
04/29/20201313.4412.9613.39
04/30/202013.4513.5613.2413.33
05/04/202013.113.1612.8212.89
05/05/202013.0313.1512.9112.99
05/06/202013.0413.0912.912.9
05/07/202013.0613.3212.9313.29
05/08/202013.5413.7113.3413.66
05/11/202013.7513.7513.4613.52
05/12/202013.5113.8413.5113.75
05/13/202013.613.813.5213.52
05/14/202013.5613.7813.4513.7
05/15/202013.8213.9213.5613.64
05/18/202013.8214.0113.6813.95
05/19/202014.1314.1713.5513.65
05/20/202013.513.7613.2913.72
05/21/202013.6113.7513.5513.64
05/22/202013.513.6913.4313.64
05/25/202013.713.8313.5913.83
05/26/202013.9213.9413.7613.82
05/27/202013.8614.2213.8414.1
05/28/202014.2214.4714.1714.33
05/29/202014.314.3814.1714.18
06/02/202014.414.6814.3714.66
06/03/202014.7315.1514.6915.02
06/04/202014.9915.2514.9615.01
06/05/202015.1215.2815.0315.21
06/08/202015.1115.3315.0815.19
06/09/202015.2515.3814.9715.19
06/10/202015.2715.2815.1115.12
06/11/202015.0215.0614.7114.71
06/12/202014.5414.7314.4514.59
06/15/202014.4414.7314.3314.69
06/16/202014.8415.2914.815.13
06/17/202015.0715.3515.0415.3
06/18/202015.315.3815.1915.31
06/19/202015.4215.5815.3415.36
06/22/202014.7714.8514.5714.7
06/23/202014.9615.1614.8415.01
06/24/202014.9414.9914.6314.63
06/25/202014.6614.814.5114.76
06/26/202014.8214.914.5614.56
06/29/202014.5714.8214.4614.81
06/30/202014.831514.7814.95
07/01/2020151514.7314.87
07/02/202014.9315.1914.8915.12
07/03/202015.1115.1714.9714.99
07/06/202015.2115.271515.04
07/07/202015.0215.0614.8414.95
07/08/202014.9115.0814.8314.87
07/09/202014.914.9714.7314.75
07/10/202014.714.9214.714.91
07/13/202015.115.1714.9815.11
07/14/202014.9615.3314.9415.16
07/15/202015.2215.2515.0515.2
07/16/202015.115.3615.0915.29
07/17/202015.315.3415.2215.28
07/20/202015.2415.4915.1915.41
07/21/202015.515.5415.4115.42
07/22/202015.4315.4815.2115.28
07/23/202015.2815.3415.215.23
07/24/202015.1515.1714.8714.88
07/27/202014.7714.8314.6614.72
07/28/202014.8114.8614.6114.73
07/29/202014.7414.7714.6414.67
07/30/202014.6614.6814.2114.36
07/31/202014.3814.5114.1714.17
08/03/202014.2214.5314.1114.45
08/04/202014.5414.6714.4414.6
08/05/202014.7214.7914.5614.57
08/06/202014.5714.614.3914.46
08/07/202014.7314.9414.714.84
08/10/202014.9314.9414.6714.87
08/11/202014.9215.214.9214.99
08/12/202015.0315.2114.9915.11
08/13/202015.3315.615.2215.31
08/14/202015.3215.4215.1315.34
08/17/202015.3515.4515.0815.16
08/18/202015.115.2614.9915
08/19/20201515.214.9715.17
08/20/202015.0915.1114.8614.96
08/21/202014.9715.0214.7614.84
08/24/202014.9415.1714.9215.17
08/25/202015.215.3815.1715.17
08/26/202015.1315.215.0715.14
08/27/202015.1715.191515.14
08/28/202015.2715.2714.9514.98
08/31/202015.0415.0714.7514.75
09/01/202014.8814.9714.6314.63
09/02/202014.8915.4514.8415.4
09/03/202015.4615.7315.2115.27
09/04/202015.215.314.9514.98
09/07/202015.0915.2514.9615.18
09/08/202015.1715.2914.9314.99
09/09/202015.0415.5115.0215.41
09/10/202015.415.4315.2715.36
09/11/202015.415.4415.2115.3
09/14/202015.415.4415.2115.25
09/15/202015.2615.315.1515.25
09/16/202015.2815.3315.1415.23
09/17/202015.0415.251515.19
09/18/202015.1715.2514.9414.94
09/21/202014.9414.9714.4214.5
09/22/202014.5214.6214.4514.46
09/23/202014.5714.6414.3914.39
09/24/202014.2714.5114.214.32
09/25/202014.3714.4414.1114.19
09/28/202014.414.4114.2614.34
09/29/202014.3414.3914.2414.28
09/30/202014.2114.5214.2114.29
10/01/202014.514.6914.4214.47
10/02/202014.3914.6214.3114.51
10/05/202014.6214.8414.614.69
10/06/202014.8214.8914.6914.7
10/07/202014.714.7114.3814.47
10/08/202014.5414.6414.4514.45
10/09/202014.4414.4514.2714.4
10/12/202014.3614.4914.3614.49
10/13/202014.5114.6314.4614.54
10/14/202014.5614.6814.4814.48
10/15/202014.2514.2813.9614.02
10/16/202014.0714.113.8814.04
10/19/202014.0814.2513.9513.95
10/20/202013.913.9413.6713.68
10/21/202013.7513.813.4413.48
10/22/202013.413.5113.1913.43
10/23/202013.3613.6113.3613.47
10/26/202013.4413.4913.2413.25
10/27/202013.2513.271313.07
10/28/202012.9212.9212.5912.82
10/29/202012.7913.2712.7613.14
10/30/20201313.1312.9613.07
11/02/202013.2213.4213.113.38
11/03/202013.4313.5413.3413.54
11/04/202013.3513.7213.2513.71
11/05/202013.8813.9613.8113.91
11/06/202014.2514.4314.1314.18
11/09/202014.4914.914.2614.69
11/10/202014.5114.8914.4514.78
11/11/202014.8915.1814.8414.99
11/12/202015.0515.1914.915.04
11/13/202014.981514.814.92
11/16/202015.0115.0514.8214.82
11/17/202014.9214.9614.7914.96
11/18/202014.9314.9614.8514.92
11/19/202014.7814.8814.6814.85
11/20/202014.7914.9814.7814.87
11/23/202014.9114.9714.7614.76
11/24/202014.914.9614.7514.85
11/25/202014.9815.1814.9115.1
11/26/202015.1315.1815.0615.13
11/27/202015.0815.2615.0615.16
11/30/202015.1715.3815.0815.12
12/01/202015.2115.2815.1215.13
12/02/202015.1315.2415.115.14
12/03/202015.1515.211515.04
12/04/202015.0815.2715.0515.21
12/07/202015.1815.2215.0915.18
12/08/202015.1915.215.0615.11
12/09/202015.1915.2115.0515.06
12/10/202015.0315.114.8814.99
12/11/202014.9314.9514.5914.68
12/14/202014.8214.9714.7514.79
12/15/202014.8514.9914.7514.84
12/16/202014.9115.0614.8815.03
12/17/202015.1415.215.0315.04
12/18/202015.0415.2315.0215.1
12/21/202015.0215.0314.5314.64
12/22/202014.7514.7814.614.64
12/23/202014.6414.8214.6214.8
12/28/202014.9815.1414.9715.08
12/29/202015.1515.2115.0715.11
12/30/202015.1115.1214.9614.96