U.S. markets open in 7 hours 24 minutes

Deutsche Telekom AG (0MPH.L)

LSE - LSE Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
18.72-0.19 (-1.01%)
Al cierre: 06:19PM BST
Periodo de tiempo:
21 jun 2023 - 21 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
20 jun 202422.9123.0722.7422.8022.801,260,892
19 jun 202422.7922.9022.7822.8622.86544,386
18 jun 202422.7222.8022.6022.7522.75484,017
17 jun 202422.7522.7922.4822.7622.76248,352
14 jun 202422.5822.7322.4522.6622.661,250,237
13 jun 202422.5322.7722.5122.6322.63561,099
12 jun 202422.6822.8322.4422.5422.543,727,950
11 jun 202422.6422.8122.4122.6922.691,192,995
10 jun 202422.5122.6722.2622.5822.58379,707
07 jun 202422.6822.7922.4522.5422.541,150,890
06 jun 202422.6322.8022.4422.5222.521,808,722
05 jun 202422.5022.7022.1722.6722.672,305,760
04 jun 202422.0122.5021.8922.3522.351,155,193
03 jun 202422.4022.7022.3922.6622.66556,999
31 may 202422.0922.3621.8522.2622.264,700,646
30 may 202421.6322.0321.4921.7621.76157,872
29 may 202421.6821.7521.5321.6521.65914,406
28 may 202421.7821.9321.5621.7121.71264,543
24 may 202421.7221.7921.6321.7121.71517,985
23 may 202422.0222.1921.6921.8221.82462,062
22 may 202422.1822.2021.9522.0722.071,445,386
21 may 202422.1722.3521.9322.1222.122,546,319
20 may 202422.0822.2722.0722.1822.18401,695
17 may 202421.9922.3421.5021.9821.981,691,420
16 may 202421.9522.3221.6322.0222.023,822,957
15 may 202422.0522.2321.8622.1622.165,655,892
14 may 202422.0522.2321.8421.9621.962,035,379
13 may 202422.0522.2121.8222.0122.01259,028
10 may 202421.9322.0921.7622.0622.06352,917
09 may 202421.6021.9821.4821.7221.72132,626
08 may 202421.7421.8021.5621.6321.63960,127
07 may 202421.7721.9021.5921.6521.65183,618
03 may 202421.7521.8721.5721.6121.61305,887
02 may 202421.5021.7921.4721.7121.71519,457
01 may 202421.4921.4921.4921.4921.49161,043
30 abr 202421.7621.9721.4821.5521.552,378,393
29 abr 202421.8621.8821.7221.8121.8136,525
26 abr 202421.8321.9821.5121.8121.815,621,687
25 abr 202421.8521.9721.5321.6721.678,322,950
24 abr 202421.7221.8921.6121.7821.782,342,432
23 abr 202421.5821.7921.4421.7421.743,569,724
22 abr 202421.3321.6521.0121.6121.61711,847
19 abr 202420.9821.2220.8021.1521.15992,136
18 abr 202420.9521.0120.8820.9820.987,770,999
17 abr 202420.8321.0420.7120.8820.881,115,607
16 abr 202421.0121.3520.8320.8320.836,502,057
15 abr 202421.1721.3120.9221.1321.132,063,857
12 abr 202421.3121.4921.0821.1821.183,822,593
11 abr 202421.8622.7421.1521.5221.523,350,198
11 abr 20240.77 Dividendo
10 abr 202422.2522.6822.0422.6021.832,920,950
09 abr 202422.0222.2521.8722.2121.451,464,583
08 abr 202422.0522.1821.8622.0621.317,641,304
05 abr 202422.1922.4221.9122.0121.261,005,308
04 abr 202422.2622.4222.1222.3221.561,369,802
03 abr 202422.3822.5622.1822.3321.57599,038
02 abr 202422.5222.6622.2222.4521.684,732,003
28 mar 202422.4022.5922.2722.5021.731,681,172
27 mar 202422.2822.5222.0822.3221.562,693,076
26 mar 202422.0722.2721.9122.2121.461,027,173
25 mar 202421.9222.1221.7222.0421.29534,797
22 mar 202421.9522.0721.8521.9021.16543,149
21 mar 202421.9422.0421.8921.9621.21481,532
20 mar 202421.8821.9221.7921.8721.131,689,670
19 mar 202421.6821.9621.5521.9021.151,203,951
18 mar 202421.7321.9421.5821.6720.936,298,065
15 mar 202421.6221.9521.4521.8521.111,416,824
14 mar 202421.7021.8821.4421.5120.783,150,739
13 mar 202421.7221.8421.5621.6420.904,461,974
12 mar 202421.8522.0121.6721.8121.061,043,323
11 mar 202421.9722.0621.8121.8121.073,041,725
08 mar 202422.0022.2121.6721.7421.002,067,336
07 mar 202422.2622.3822.0722.2521.491,576,627
06 mar 202422.2722.3922.1122.3621.601,648,404
05 mar 202422.0022.2521.9622.2121.46666,999
04 mar 202422.0522.1221.9822.0721.321,407,455
01 mar 202422.0222.1621.8521.9421.19693,832
29 feb 202421.9222.1321.8221.9121.172,835,245
28 feb 202422.2322.3821.9722.0221.271,388,226
27 feb 202421.8922.1821.7822.0821.331,191,226
26 feb 202422.0522.1721.9322.0321.287,593,485
23 feb 202422.4222.4221.7322.1321.373,679,628
22 feb 202422.3922.5122.0822.3921.632,591,568
21 feb 202422.2922.4522.1322.2121.451,072,211
20 feb 202422.3222.4322.1422.2421.487,852,560
19 feb 202422.1422.3521.9922.2721.513,972,001
16 feb 202422.2022.3522.0022.1621.401,352,314
15 feb 202422.0822.2421.8422.0021.251,999,534
14 feb 202422.2322.3821.9222.0721.314,309,076
13 feb 202422.2422.4322.0722.2721.512,342,922
12 feb 202422.1622.3222.0022.2621.50643,288
09 feb 202422.1922.3322.0422.1821.432,676,277
08 feb 202422.3822.5521.3822.1821.421,686,167
07 feb 202422.5722.8122.3022.3621.602,148,060
06 feb 202422.6422.7522.4122.4921.721,391,960
05 feb 202422.6322.8222.4522.6121.84635,873
02 feb 202422.7922.9422.5922.7021.93324,172
01 feb 202422.8222.9922.6022.7421.97226,742
31 ene 202422.8722.9122.5322.6721.891,997,925
30 ene 202423.0423.2422.8723.0022.21488,203
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...