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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 24.4865
CLOSE 24.501

Low

LOW 20.73

High

HIGH 30.78
DATEOPENHIGHLOWCLOSE
01/02/202421.922.1221.7521.97
01/03/202422.1122.4222.0722.29
01/04/202422.3722.5422.3222.47
01/05/202422.3622.5922.3622.43
01/08/202422.4722.5622.1722.54
01/09/202422.522.5822.322.51
01/10/202422.522.6222.4622.46
01/11/202422.5522.6122.3122.36
01/12/202422.3522.5422.2322.5
01/15/202422.5722.6922.5522.67
01/16/202422.6122.8422.5422.78
01/17/202422.6922.7622.5722.74
01/18/202422.6722.8922.622.89
01/19/202422.923.1122.923.08
01/22/202423.1423.3323.0323.3
01/23/202423.3523.3823.1223.25
01/24/202423.1823.423.1823.26
01/25/202423.323.323.1123.25
01/26/202422.9423.1122.6323.05
01/29/202423.0823.1222.8923.01
01/30/202423.0523.0922.8822.88
01/31/202422.8622.9122.5322.75
02/01/202422.8322.9222.6322.73
02/02/202422.7922.8622.622.68
02/05/202422.6222.7422.5822.6
02/06/202422.6222.6822.4122.67
02/07/202422.5622.7322.3322.36
02/08/202422.3922.4222.0522.17
02/09/202422.222.2622.0822.17
02/12/202422.1622.3222.1522.26
02/13/202422.2322.4222.222.22
02/14/202422.2422.2521.9122.1
02/15/202422.0922.221.8422.14
02/16/202422.222.2922.1322.18
02/19/202422.1422.3722.1422.27
02/20/202422.3222.3722.1422.26
02/21/202422.322.3122.1522.21
02/22/202422.3822.522.2722.34
02/23/202422.4222.521.7122.13
02/26/202422.0622.1721.9322.05
02/27/202421.8822.1221.8622.12
02/28/202422.2422.2521.9721.99
02/29/202421.9522.121.8621.99
03/01/202422.0122.1621.9221.99
03/04/202422.0322.1221.9822.03
03/05/20242222.2521.9722.25
03/06/202422.2722.3922.1722.24
03/07/202422.2622.3122.0822.08
03/08/20242222.0121.6621.92
03/11/202421.9922.0621.821.81
03/12/202421.872221.721.7
03/13/202421.7121.7421.5521.64
03/14/202421.7221.7321.4421.58
03/15/202421.6521.9721.6221.81
03/18/202421.7121.7921.5321.68
03/19/202421.721.9621.6521.91
03/20/202421.8721.9221.7921.88
03/21/202421.9422.0421.8921.93
03/22/202421.9622.0721.8521.86
03/25/202421.9222.1221.922.05
03/26/202422.0522.262222.22
03/27/202422.2622.5422.2622.41
03/28/202422.4422.622.3922.5
04/02/202422.5322.6422.3322.33
04/03/202422.3822.5622.1922.28
04/04/202422.2522.4222.2522.28
04/05/202422.1822.221.9122
04/08/202422.0422.1621.8722.06
04/09/202422.0222.2321.9922.21
04/10/202422.2522.6822.2322.6
04/11/202421.8721.921.1421.21
04/12/202421.321.4921.1321.18
04/15/202421.1721.2621.0321.13
04/16/202421.0121.2320.8320.83
04/17/202420.8321.0420.7320.88
04/18/202420.9521.0220.8420.95
04/19/202420.9521.2220.9321.16
04/22/202421.3321.6521.321.61
04/23/202421.5921.7921.5721.75
04/24/202421.7321.8721.6321.77
04/25/202421.8321.9221.5321.67
04/26/202421.8421.8721.6421.85
04/29/202421.8721.8821.7821.79
04/30/202421.7821.7821.4621.49
05/02/202421.521.7921.4621.73
05/03/202421.7321.7921.6121.66
05/06/202421.6421.8421.5821.74
05/07/202421.7621.8221.5821.72
05/08/202421.7521.821.5621.64
05/09/202421.5921.9821.5921.9
05/10/202421.9122.121.9121.97
05/13/202422.0722.0721.922.01
05/14/202422.0522.1621.9122.01
05/15/202422.0722.2522.0322.12
05/16/202421.9122.1221.721.89
05/17/20242222.0521.822
05/20/202422.122.2822.0822.21
05/21/202422.1822.2422.0722.13
05/22/202422.1922.2221.9522.11
05/23/202421.9822.0321.6921.77
05/24/202421.721.821.6421.76
05/27/202421.7921.8121.6721.76
05/28/202421.7821.8121.621.72
05/29/202421.6621.7521.621.62
05/30/202421.6522.0321.6422.01
05/31/202422.1222.3622.0522.29
06/03/202422.4122.7122.3822.64
06/04/202422.0122.412222.25
06/05/202422.4822.7122.4322.61
06/06/202422.6522.7622.4722.63
06/07/202422.622.722.4922.59
06/10/202422.5322.6822.4322.61
06/11/202422.6722.7522.4122.61
06/12/202422.6922.7922.4422.54
06/13/202422.5422.7722.522.53
06/14/202422.5722.7322.4422.63
06/17/202422.7722.7922.4822.57
06/18/202422.7422.822.622.8
06/19/202422.8122.922.7822.89
06/20/202422.9222.9522.7522.89
06/21/202422.92322.822.88
06/24/202422.9523.222.9123.15
06/25/202423.2423.4523.0923.32
06/26/202423.423.4823.1723.32
06/27/202423.2923.4623.2923.37
06/28/202423.4723.5423.3923.48
07/01/202423.6623.7823.5223.68
07/02/202423.7223.7223.4523.51
07/03/202423.5623.7923.5323.76
07/04/202423.7423.8623.7323.75
07/05/202423.82423.7823.83
07/08/202423.7724.0223.7723.9
07/09/202423.8923.9123.623.64
07/10/202423.7423.8823.6723.85
07/11/202423.9223.9523.6923.76
07/12/202423.823.9923.823.88
07/15/202423.8623.9423.7823.8
07/16/202423.7723.923.6823.81
07/17/202423.8224.0623.824.04
07/18/202424.1524.324.1224.26
07/19/202424.2224.3224.1524.19
07/22/202424.3624.4124.2224.31
07/23/202424.2224.2524.1224.15
07/24/202424.0124.0623.824.02
07/25/202424.0224.324.0124.21
07/26/202424.1524.2624.0924.24
07/29/202424.3624.4324.124.17
07/30/202424.2224.2524.0924.09
07/31/202423.8924.1723.7924.17
08/01/202424.1124.2123.9223.96
08/02/202424.0924.3923.9324.12
08/05/202423.9123.9823.5423.79
08/06/202423.7123.8123.4723.74
08/07/202423.6824.0823.6623.92
08/08/202424.4224.5624.1124.37
08/09/202424.3924.6124.2524.61
08/12/202424.7424.8324.5724.73
08/13/202424.7624.8224.6724.76
08/14/202424.7824.9524.7824.95
08/15/20242525.0824.925
08/16/202424.9825.1824.9625.15
08/19/202425.225.3425.1925.22
08/20/202425.2525.3125.0525.08
08/21/202425.0925.1124.9425
08/22/202425.0225.1625.0125.08
08/23/202425.1925.2825.1225.19
08/26/202425.1525.2625.1525.18
08/27/202425.2825.4225.2425.33
08/28/202425.4125.5825.3525.57
08/29/202425.725.8425.6625.71
08/30/202425.6925.8725.6125.71
09/02/202425.7525.9725.6825.88
09/03/202425.9926.0225.6625.82
09/04/202425.7326.1425.7126.12
09/05/202426.0326.4226.0326.29
09/06/202426.1826.2826.0126.02
09/09/202426.0826.2525.9526.23
09/10/202425.8626.1125.8226.11
09/11/202426.1126.2925.9526.26
09/12/202426.3526.5726.3226.57
09/13/202426.5926.8526.5626.82
09/16/202426.826.9126.726.91
09/17/202426.9527.0226.6426.68
09/18/202426.6626.7926.4526.47
09/19/20242626.1125.6226.02
09/20/202426.0526.2525.9926.07
09/23/202426.2226.426.0926.24
09/24/202426.2626.4926.1226.47
09/25/202426.4826.5826.3426.48
09/26/202426.5926.626.226.35
09/27/202426.326.426.2126.24
09/30/202426.3426.5226.2526.39
10/01/202426.5126.5926.4326.51
10/02/202426.526.5226.2326.32
10/03/202426.2826.4226.1426.29
10/04/202426.2626.4826.1926.29
10/07/202426.3426.5226.2826.43
10/08/202426.4426.6826.4126.6
10/09/202426.5626.7526.4926.75
10/10/202426.9527.3226.8427.2
10/11/202427.1927.2526.9427.14
10/14/202427.2227.5427.2127.48
10/15/202427.6528.0927.6428.02
10/16/202428.1928.2727.9228.19
10/17/202428.2128.3328.1828.2
10/18/202428.1128.2827.928.28
10/21/202428.2628.2727.8927.89
10/22/202427.7527.7627.3827.58
10/23/202427.5827.7427.4127.65
10/24/202427.9228.1327.8528.03
10/25/202428.128.3128.0828.1
10/28/202428.1828.2928.0728.25
10/29/202428.4228.4928.2528.34
10/30/202428.2728.3227.9528.07
10/31/202427.9327.9627.6727.82
11/01/202427.7828.1127.7728.02
11/04/202428.0228.1527.9527.95
11/05/20242828.1527.9428.14
11/06/202428.4828.7328.3228.36
11/07/202428.328.4828.0828.28
11/08/202428.2728.6428.1928.52
11/11/202428.6928.7928.628.7
11/12/202428.628.6628.0328.03
11/13/202428.0528.1727.6627.85
11/14/202428.729.1128.4528.77
11/15/202428.6828.7328.5428.68
11/18/202428.6728.7628.4228.76
11/19/202428.6928.8428.4928.72
11/20/202428.8728.9928.7328.8
11/21/202428.8529.0528.6828.96
11/22/202429.0429.428.9629.4
11/25/202429.5529.6429.3729.58
11/26/202429.729.9429.6129.78
11/27/202429.9429.9929.7329.91
11/28/202429.9530.1329.8730.13
11/29/202430.1130.2830.0230.28
12/02/202430.3630.5630.1530.49
12/03/202430.2930.5830.2830.56
12/04/202430.5830.6430.2930.33
12/05/202430.2930.5830.2930.58
12/06/202430.5930.7830.5130.6
12/09/202430.6530.7229.8429.95
12/10/202429.6929.9829.4829.69
12/11/202429.8530.0429.7929.79
12/12/202429.6630.0429.6629.94
12/13/202429.963029.7629.8
12/16/202429.9430.1529.830
12/17/202429.8829.9829.7429.8
12/18/202429.6529.7529.4829.5
12/19/202429.3329.4628.8529.24
12/20/202429.129.128.7128.92
12/23/202428.9629.0228.7728.83
12/27/202428.6928.9928.4828.99
12/30/202428.9229.0428.8228.89