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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 18.0561
CLOSE 18.0651

Low

LOW 14.47

High

HIGH 19.86
DATEOPENHIGHLOWCLOSE
01/03/202216.3816.6216.3416.55
01/04/202216.5916.6116.4416.53
01/05/202216.5116.5716.4316.47
01/06/202216.3216.5316.3116.46
01/07/202216.3716.4516.116.18
01/10/202216.2516.2715.5115.53
01/11/202215.6515.9215.5815.86
01/12/202215.9916.1115.9416.02
01/13/20221616.0415.8916.03
01/14/202215.916.0515.7615.96
01/17/202216.0616.0815.8815.95
01/18/202215.8716.0115.815.96
01/19/202215.916.2715.8416.2
01/20/202216.2816.3416.1416.32
01/21/202216.1216.2515.9916.09
01/24/202216.0416.2315.7215.72
01/25/202215.9816.0315.7715.96
01/26/202216.0316.3216.0216.21
01/27/202216.0316.771616.72
01/28/202216.716.7416.4116.69
01/31/202216.816.9616.5816.67
02/01/202216.816.9316.7316.8
02/02/202216.8716.9916.7416.88
02/03/202217.2417.5217.1817.31
02/04/202217.2817.3916.9417.03
02/07/202217.117.1816.8117.09
02/08/202217.1517.3517.1117.35
02/09/202217.4517.7617.317.71
02/10/202217.6517.7517.517.55
02/11/202217.517.8217.4217.77
02/14/202217.317.3816.9917.34
02/15/202217.3417.5917.3417.54
02/16/202217.5417.6817.4117.5
02/17/202217.4717.5417.0517.24
02/18/202217.2517.4917.0517.08
02/21/202217.2417.2416.6616.75
02/22/202216.416.6616.2716.63
02/23/202216.6416.8416.416.48
02/24/202215.91615.3615.59
02/25/202215.7116.1815.5116.18
02/28/202215.816.115.516.03
03/01/202215.9516.1315.5715.57
03/02/202215.6516.1915.4516.06
03/03/202216.0616.1715.8215.83
03/04/202215.6715.6815.1715.35
03/07/20221515.5114.4715.26
03/08/202215.0315.4815.0115.1
03/09/202215.5816.0715.5416.07
03/10/202216.0216.115.6715.79
03/11/202215.9816.4815.8116.06
03/14/202216.2816.4816.216.44
03/15/202216.3716.5716.2416.57
03/16/202216.8617.0116.6616.8
03/17/202216.8316.9116.6316.91
03/18/202216.8616.8916.5616.7
03/21/202216.6416.816.5816.6
03/22/202216.5916.7416.5616.69
03/23/202216.7316.8616.5616.6
03/24/202216.6316.9116.5916.74
03/25/202216.8117.0416.6716.93
03/28/202216.9517.3616.9417.08
03/29/202217.3817.4917.1617.31
03/30/202217.2217.317.0917.21
03/31/202217.2417.2616.9316.93
04/01/202216.9417.2416.8417.24
04/04/202217.3617.4917.1417.37
04/05/202217.4217.6317.417.59
04/06/202217.5817.6217.3917.61
04/07/202217.6317.7817.5517.56
04/08/202217.117.2716.9817.13
04/11/202217.0217.2617.0217.14
04/12/202216.8617.0816.7117.06
04/13/20221717.316.9817.3
04/14/202217.317.3117.1917.3
04/19/202217.1917.2417.0317.14
04/20/202217.1317.317.0617.3
04/21/202217.3517.5617.3317.48
04/22/202217.2717.4917.117.12
04/25/202216.8617.316.8517.15
04/26/202217.3517.4517.1417.19
04/27/202217.1417.5616.9817.55
04/28/202217.6317.7717.4917.71
04/29/202217.7517.8617.5217.57
05/02/202217.4217.5717.2417.29
05/03/202217.3117.4717.2217.38
05/04/202217.417.6317.3217.53
05/05/202217.7517.817.517.59
05/06/202217.5217.6217.2817.3
05/09/202217.2217.3817.1417.14
05/10/202217.3317.4217.1417.28
05/11/202217.3817.5417.2717.51
05/12/202217.3618.0317.3317.95
05/13/202218.0518.3717.7618.32
05/16/202218.3818.4817.8818.08
05/17/202218.2718.271818.13
05/18/202218.0718.2118.0318.1
05/19/202217.9418.0817.7718.08
05/20/202218.1418.3218.1118.32
05/23/202218.3918.4918.2918.49
05/24/202218.3918.6118.3318.6
05/25/202218.6518.8318.5418.83
05/26/202218.8518.9518.7618.94
05/27/202218.9519.118.8219.08
05/30/202219.1219.1318.919.08
05/31/202218.919.1518.919.12
06/01/202219.2219.3119.0719.12
06/02/202219.2219.2918.9919.09
06/03/202219.1119.1819.0219.15
06/06/202219.2519.2919.0919.25
06/07/202219.1519.2618.9919.15
06/08/202219.1619.1618.4218.68
06/09/202218.6818.6818.5118.56
06/10/202218.5718.5718.0918.15
06/13/202217.9518.117.7717.81
06/14/202217.8618.0617.7517.82
06/15/202217.9918.1417.8218
06/16/202218.0518.0917.7917.8
06/17/202217.8718.1717.7918.1
06/20/202218.2218.5418.1218.52
06/21/202218.518.5518.3318.35
06/22/202218.3518.718.2518.67
06/23/202218.6718.8918.518.66
06/24/202218.618.9118.618.88
06/27/202218.7918.9618.6518.84
06/28/202218.9319.1818.8919.07
06/29/202218.9119.0618.7419.03
06/30/202218.9319.0718.7818.95
07/01/202218.8919.2218.7419.22
07/04/202219.2519.3919.1619.27
07/05/202219.3419.3518.7618.86
07/06/202219.0619.2218.9119.02
07/07/202219.1119.2719.0919.2
07/08/202219.1419.3319.119.22
07/11/202219.2119.2919.0619.22
07/12/202219.2619.3418.9519.31
07/13/202219.2919.3118.9319.19
07/14/202219.119.1418.6118.76
07/15/202218.919.1318.8319.08
07/18/202219.119.2218.8918.94
07/19/20221919.1818.8619.08
07/20/202219.0719.118.7618.86
07/21/202218.9518.9518.2818.73
07/22/202218.6118.6718.0618.16
07/25/202218.0818.4618.0518.18
07/26/202218.0918.1317.9518.13
07/27/202218.1418.5817.9318.5
07/28/202218.5418.5518.118.39
07/29/202218.4418.6418.2718.51
08/01/202218.6118.8718.6118.65
08/02/202218.7218.9318.6718.86
08/03/202218.8218.8218.5318.66
08/04/202218.7418.7918.5718.62
08/05/202218.618.8818.518.78
08/08/202218.918.9918.718.77
08/09/202218.7419.0218.6918.99
08/10/202218.9919.1418.7718.86
08/11/20221919.1118.7318.94
08/12/202219.0119.0218.6618.68
08/15/202218.818.8818.6218.76
08/16/202218.7619.1118.7219.11
08/17/202219.1119.218.8518.87
08/18/202218.818.8918.7218.8
08/19/202218.6218.918.6218.9
08/22/202218.8519.0618.7918.99
08/23/202218.9919.0418.7318.77
08/24/202218.7418.8418.6918.73
08/25/202218.8218.9518.7818.88
08/26/202218.9318.9618.6318.68
08/29/202218.5418.8118.5218.77
08/30/202218.851918.7818.85
08/31/20221919.0818.7418.79
09/01/202218.7418.818.5918.7
09/02/202218.751918.6318.98
09/05/202218.7618.9418.6618.9
09/06/202218.9518.9918.7718.83
09/07/202218.7818.9618.7118.89
09/08/202218.9819.0218.5918.82
09/09/202219.0319.6118.9919.55
09/12/202219.5519.5919.319.38
09/13/202219.419.619.219.25
09/14/202219.1919.3218.9419.05
09/15/202219.219.3119.0519.09
09/16/202219.0519.1418.8718.87
09/19/202218.8219.1118.6418.99
09/20/202219.0919.1118.6918.74
09/21/202218.6818.818.6318.69
09/22/202218.6218.8518.5518.58
09/23/202218.6518.6718.2618.32
09/26/202218.2118.317.8217.83
09/27/202217.9518.0517.8117.81
09/28/202217.7417.8817.5117.88
09/29/202217.8217.8917.4617.64
09/30/202217.7217.7717.4217.49
10/03/202217.4117.9217.3517.86
10/04/20221818.4117.9418.41
10/05/202218.2618.317.9317.95
10/06/202217.961817.6317.65
10/07/202217.5917.8217.5217.6
10/10/202217.5117.8617.517.71
10/11/202217.6417.7617.5317.7
10/12/202217.6117.817.4517.73
10/13/202217.6617.8117.3617.57
10/14/202217.717.9517.6417.84
10/17/202217.8818.217.8518.09
10/18/202218.1818.2617.9918.07
10/19/202218.1718.3218.1618.23
10/20/202218.1818.3318.0318.19
10/21/202218.1218.2717.9818.06
10/24/202218.0518.4418.0518.31
10/25/202218.3618.5318.3318.52
10/26/202218.518.6418.4818.64
10/27/202218.6218.7618.5418.67
10/28/202218.7619.4218.7619.3
10/31/202219.2519.3419.1219.16
11/01/202219.2219.4419.2119.35
11/02/202219.4919.5619.3819.5
11/03/202219.4819.5519.2719.4
11/04/202219.5519.819.3819.61
11/07/202219.5219.719.4619.65
11/08/202219.6519.719.5819.67
11/09/202219.7519.7719.5319.71
11/10/202219.3919.6618.9519.41
11/11/202219.4719.4818.618.86
11/14/202218.8619.2418.8618.88
11/15/202218.919.1718.8518.96
11/16/202218.9619.118.8819.02
11/17/202219.0819.1618.7318.91
11/18/202219.0419.3319.0419.33
11/21/202219.319.6119.2919.53
11/22/202219.5219.7819.5119.6
11/23/202219.6419.6819.5219.56
11/24/202219.5919.8619.5719.7
11/25/202219.7619.8319.6819.77
11/28/202219.7519.8519.5719.69
11/29/202219.6919.719.4119.46
11/30/202219.519.5419.1519.41
12/01/202219.5219.7119.4719.67
12/02/202219.6419.7119.4319.65
12/05/202219.5519.619.4519.52
12/06/202219.5419.5719.3419.4
12/07/202219.4319.5619.3319.37
12/08/202219.3719.4419.1819.3
12/09/202219.1619.3318.9419.32
12/12/202219.2919.3119.1219.13
12/13/202219.1819.4919.0219.2
12/14/202219.1919.221919.17
12/15/202219.1819.2818.8818.9
12/16/202218.918.918.718.85
12/19/202218.8518.9618.7618.95
12/20/202218.7219.0918.7218.88
12/21/202218.9419.1518.8919.1
12/22/202219.119.1718.9118.96
12/23/20221919.0118.818.87
12/27/202218.8918.9818.8218.94
12/28/20221919.0518.9218.93
12/29/202218.8619.0818.7819.08
12/30/202219.0119.0318.6418.64