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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 16.6826
CLOSE 16.6753

Low

LOW 14.6

High

HIGH 18.92
DATEOPENHIGHLOWCLOSE
01/04/202115.115.315.0515.16
01/05/202115.0715.114.9614.99
01/06/202115.0415.1814.9515.11
01/07/202115.2215.4115.215.35
01/08/202115.4515.4515.1115.2
01/11/202115.2115.2715.1115.19
01/12/202115.2115.2315.0715.12
01/13/202115.1215.2615.0915.18
01/14/202115.2515.2515.0715.21
01/15/202115.1515.1814.9415.05
01/18/202115.0315.0914.8714.94
01/19/202114.9915.1114.9715.07
01/20/202115.1315.1515.0515.14
01/21/202115.2515.3515.1115.11
01/22/202115.0515.114.9715.07
01/25/202115.115.1514.7314.92
01/26/202114.9715.1414.9514.99
01/27/202114.9515.3814.9115.09
01/28/202115.0515.1114.8214.98
01/29/202114.8614.9414.714.7
02/01/202114.7914.8614.7114.84
02/02/202114.914.9914.8314.99
02/03/202115.0715.2615.0415.26
02/04/202115.2815.3315.1515.3
02/05/202115.3315.3315.0515.07
02/08/202115.1215.1415.0315.03
02/09/202115.0315.0514.8614.9
02/10/202114.9414.9714.814.87
02/11/202114.8514.9314.7914.8
02/12/202114.7914.8614.7114.85
02/15/202114.9614.9914.8414.92
02/16/202114.9214.9814.7914.79
02/17/202114.7514.814.6614.76
02/18/202114.7814.8614.6614.7
02/19/202114.7514.8914.7114.83
02/22/202114.8114.8614.7114.81
02/23/202114.814.8414.614.72
02/24/202114.714.8214.6814.77
02/25/202114.9815.214.8814.97
02/26/202114.9215.1414.7415.03
03/01/202115.1515.1514.9315.03
03/02/202114.9915.0514.9615
03/03/202115.0315.0814.8414.91
03/04/202114.8215.0414.8214.99
03/05/202114.9415.0514.915
03/08/202115.0415.3215.0315.32
03/09/202115.315.4815.2815.42
03/10/202115.5116.2215.5116.2
03/11/202116.2516.2716.1116.22
03/12/202116.0216.615.9916.49
03/15/202116.6516.7616.5816.63
03/16/202116.7316.7416.4216.49
03/17/202116.5416.6916.4816.63
03/18/202116.6816.9316.6616.75
03/19/202116.7716.8316.4716.47
03/22/202116.4716.5416.3616.45
03/23/202116.4916.816.4116.75
03/24/202116.716.7616.5516.73
03/25/202116.7416.8316.6116.74
03/26/202116.8116.9216.816.84
03/29/202116.9217.1616.917.14
03/30/202117.2617.3617.0717.11
03/31/202117.1717.3317.1417.17
04/01/202117.2117.2517.0417.25
04/06/202116.816.8216.5616.57
04/07/202116.616.8116.5416.57
04/08/202116.5816.6416.5316.64
04/09/202116.6316.6516.3816.45
04/12/202116.3816.4816.2816.3
04/13/202116.2816.2816.0316.1
04/14/202116.0116.0815.8516.07
04/15/202116.0916.115.9615.99
04/16/202116.0116.1415.9616.12
04/19/202116.1216.2216.0516.19
04/20/202116.1816.1916.0116.05
04/21/202116.0816.1115.9616.03
04/22/202116.116.1515.9816.15
04/23/202116.1716.1715.9616.08
04/26/202116.0916.1716.0216.04
04/27/202116.0216.121616
04/28/202116.0616.1115.9815.98
04/29/202116.0716.1415.9115.95
04/30/202115.9416.0815.9416
05/03/202116.0716.1215.9916.1
05/04/202116.1316.3216.0516.09
05/05/202116.3216.4416.2616.41
05/06/202116.416.616.3816.53
05/07/202116.5716.5916.4916.53
05/10/202116.5616.7116.5216.65
05/11/202116.6216.6816.2616.35
05/12/202116.6116.8216.4916.71
05/13/202116.6216.6716.2316.62
05/14/202116.6716.8216.5916.81
05/17/202116.9617.3716.9417.27
05/18/202117.317.3417.0717.07
05/19/202116.8316.9516.4916.59
05/20/202116.8917.0116.7317.01
05/21/20211717.2216.9917.17
05/25/202117.2517.2617.1417.17
05/26/202117.2517.2717.0917.09
05/27/202117.117.151717.01
05/28/202117.0817.0916.9517.08
05/31/202117.0717.116.9916.99
06/01/202117.0817.2417.0817.18
06/02/202117.2517.3617.2117.25
06/03/202117.2417.3117.1217.26
06/04/202117.2717.3317.2117.28
06/07/202117.317.4617.2617.44
06/08/202117.4817.5217.3117.42
06/09/202117.4517.4617.3317.39
06/10/202117.4717.7217.3817.7
06/11/202117.717.8217.5917.79
06/14/202117.8417.9617.7917.79
06/15/202117.8617.9917.8317.87
06/16/202117.8817.9617.8117.81
06/17/202117.7117.817.617.76
06/18/202117.7417.7917.5617.6
06/21/202117.5317.8317.5117.81
06/22/202117.8817.9817.7917.98
06/23/202117.991817.7417.74
06/24/202117.8317.8817.7117.87
06/25/202117.8617.8917.7417.88
06/28/202117.8517.9417.817.92
06/29/202117.9118.0417.918
06/30/202117.9618.0317.7617.81
07/01/202117.917.9817.7417.87
07/02/202117.8817.9717.8417.97
07/05/202117.9317.9717.7917.93
07/06/202117.9217.9217.7617.82
07/07/202117.851817.7718
07/08/202117.8918.0517.7217.79
07/09/202117.8218.0117.7818
07/12/202118.0118.2917.9518.27
07/13/202118.2718.4218.1918.42
07/14/202118.3418.3518.1818.31
07/15/202118.3118.3518.218.22
07/16/202118.2518.4318.2318.34
07/19/202118.2718.3217.517.54
07/20/202117.7117.8717.4917.53
07/21/202117.6117.9417.5317.89
07/22/202117.9517.9517.6717.67
07/23/202117.7617.917.6817.88
07/26/202117.8617.8817.7317.83
07/27/202117.8217.9317.7517.84
07/28/202117.8317.8917.7417.81
07/29/202117.817.8317.6417.68
07/30/202117.5917.6917.4617.51
08/02/202117.5117.5417.2217.43
08/03/202117.4417.6117.4317.6
08/04/202117.6517.7117.5317.53
08/05/202117.4817.6117.4717.55
08/06/202117.5717.717.5117.69
08/09/202117.6917.8517.6317.83
08/10/202117.8617.9117.7617.88
08/11/202117.9117.9717.8117.9
08/12/202118.0218.5617.9418.4
08/13/202118.518.5918.318.55
08/16/202118.4918.8218.4518.6
08/17/202118.618.7518.5518.75
08/18/202118.7518.9218.7518.92
08/19/202118.7618.8218.4518.57
08/20/202118.5618.8318.5418.81
08/23/202118.8518.8918.7218.82
08/24/202118.8418.8418.5118.61
08/25/202118.6118.6518.5418.58
08/26/202118.5618.5818.418.44
08/27/202118.4218.4918.3818.47
08/30/202118.4818.4818.318.4
08/31/202118.4518.4917.9718.01
09/01/202118.1118.3218.0118.06
09/02/202118.0118.1417.9317.95
09/03/202117.9518.0417.6517.8
09/06/202117.8417.9617.7517.9
09/07/202118.418.4417.8117.91
09/08/202117.8718.0517.7417.98
09/09/202117.9417.9517.6617.73
09/10/202117.7417.7417.2617.34
09/13/202117.3917.5517.3917.52
09/14/202117.517.5517.3717.42
09/15/202117.4117.5417.3517.4
09/16/202117.4417.5317.3717.42
09/17/202117.517.5717.3517.35
09/20/202117.1217.1616.8616.96
09/21/20211717.3116.9717.22
09/22/202117.2917.4217.2617.41
09/23/202117.5617.6717.4517.67
09/24/202117.6417.6517.4417.45
09/27/202117.5217.7617.517.57
09/28/202117.5817.717.317.31
09/29/202117.3917.5517.3817.54
09/30/202117.6217.6617.417.4
10/01/202117.2517.4717.1917.36
10/04/202117.2617.5117.2117.38
10/05/202117.3317.6217.2817.61
10/06/202116.916.9716.5716.66
10/07/202116.8616.9516.7416.86
10/08/202116.8816.9516.7316.77
10/11/202116.7416.8116.6716.72
10/12/202116.516.616.2616.38
10/13/202116.3716.3916.1716.38
10/14/202116.4416.5816.3916.53
10/15/202116.5216.6116.4116.53
10/18/202116.4916.5416.4116.49
10/19/202116.4716.5116.3316.39
10/20/202116.416.5316.3616.53
10/21/202116.516.6616.4216.51
10/22/202116.3816.4316.316.39
10/25/202116.416.4116.2116.28
10/26/202116.2716.4316.2216.38
10/27/202116.3516.3716.2316.25
10/28/202116.2116.2216.0316.03
10/29/20211616.0815.6416.08
11/01/202116.1216.3116.116.25
11/02/202116.2516.416.2316.38
11/03/202116.4416.7416.316.64
11/04/202116.6916.7316.5716.61
11/05/202116.6516.8616.6416.83
11/08/202116.7716.8116.616.6
11/09/202116.6216.6616.5316.54
11/10/202116.5716.7216.5416.72
11/11/202116.7216.7916.6416.7
11/12/202117.1417.1916.9217.04
11/15/202117.0417.0616.7316.74
11/16/202116.7816.9216.7216.72
11/17/202116.7516.8216.6616.81
11/18/202116.8716.9416.7116.71
11/19/202116.7316.7716.3816.48
11/22/202116.5916.9316.5516.91
11/23/202116.7916.9616.6916.93
11/24/202116.9916.9916.7216.87
11/25/202116.916.9416.7816.85
11/26/202116.5616.5716.1416.15
11/29/202116.1416.221616.04
11/30/202115.9515.9615.5915.59
12/01/202115.6616.0315.6215.98
12/02/202115.815.8515.4715.59
12/03/202115.7215.7515.4315.46
12/06/202115.615.9115.4815.88
12/07/202115.9716.1215.8616.04
12/08/20211616.2115.9316.07
12/09/202116.0516.1315.9215.92
12/10/202115.8115.9815.7315.85
12/13/202115.916.0715.8616
12/14/202116.0616.2115.9916.15
12/15/202116.1816.221616.05
12/16/202116.1816.3116.0516.16
12/17/202116.0916.2916.0516.05
12/20/202115.8215.915.5515.7
12/21/202115.8115.9715.7615.92
12/22/202115.9415.9615.7515.94
12/23/202115.9816.2515.9616.2
12/27/202116.216.2716.1216.25
12/28/202116.2216.4916.216.49
12/29/202116.4116.4716.2216.22
12/30/202116.2416.316.1416.3