U.S. markets closed

Deutsche Telekom AG (DTE.F)

Frankfurt - Frankfurt Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
23.42+0.06 (+0.26%)
Al cierre: 05:57PM CEST
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 jun 202423.3823.5323.3823.4223.4229,649
27 jun 202423.2723.4223.2723.3623.3610,256
26 jun 202423.3523.4623.2023.2923.2916,901
25 jun 202423.1223.4323.1123.3223.3210,282
24 jun 202422.8523.1522.8523.1423.1425,288
21 jun 202422.8522.9822.8022.8822.885,205
20 jun 202422.8822.9422.7822.8522.8513,722
19 jun 202422.7922.9022.7922.8822.885,415
18 jun 202422.6222.7922.6222.7322.736,701
17 jun 202422.6022.7722.5022.5822.5833,931
14 jun 202422.5922.7022.4722.6622.6610,768
13 jun 202422.4522.7422.4522.5522.553,169
12 jun 202422.6222.7822.4722.5622.5615,539
11 jun 202422.6222.7222.4522.6522.6542,994
10 jun 202422.6022.6322.5222.5722.5712,829
07 jun 202422.5822.7122.5122.5722.5711,645
06 jun 202422.6222.7222.5222.6822.686,380
05 jun 202422.3822.6822.3522.5422.5417,255
04 jun 202422.1222.3922.0722.3922.3923,969
03 jun 202422.4222.6722.1622.1622.1636,587
31 may 202421.9822.3521.9522.2522.258,120
30 may 202421.5822.0421.5322.0422.044,859
29 may 202421.6421.7521.6021.6021.607,237
28 may 202421.7121.8021.6221.7521.759,386
27 may 202421.7221.7821.6821.7321.737,574
24 may 202421.7621.7921.6321.7321.7318,921
23 may 202422.0822.1021.7021.7421.7413,545
22 may 202422.1122.2022.0022.0822.088,679
21 may 202422.2222.2322.0922.1022.1013,139
20 may 202421.9522.2621.9522.1622.163,801
17 may 202422.0022.0221.8822.0222.029,397
16 may 202421.9422.0821.7221.9021.906,068
15 may 202422.0522.2422.0122.1522.155,303
14 may 202421.9122.1021.9122.0022.0010,675
13 may 202421.9422.0221.9021.9221.9216,932
10 may 202421.9522.0921.9021.9721.9752,464
09 may 202421.6221.9021.6221.8821.881,154
08 may 202421.6721.7821.5921.6521.655,422
07 may 202421.6921.7821.6021.6221.628,075
06 may 202421.6421.8121.6121.7021.7011,561
03 may 202421.7521.7621.6421.6521.657,097
02 may 202421.4821.7721.4821.6721.677,029
30 abr 202421.7221.7821.4921.5421.5411,132
29 abr 202421.8921.8921.7321.7321.7332,525
26 abr 202421.6821.8721.6421.8521.8522,812
25 abr 202421.7021.9921.5521.7321.7312,867
24 abr 202421.8021.8621.7221.8021.805,073
23 abr 202421.6121.8421.6121.8421.8445,094
22 abr 202421.2521.6421.2121.6221.627,123
19 abr 202420.7121.2120.7021.1421.1424,225
18 abr 202420.8521.0120.8520.9420.944,676
17 abr 202420.7721.0220.7320.8820.8815,816
16 abr 202420.9921.2120.7520.9020.9032,630
15 abr 202421.1721.2521.0121.0421.0424,636
12 abr 202421.3421.4721.0021.0021.0033,545
11 abr 202421.9521.9621.1621.3021.3026,917
11 abr 20240.77 Dividendo
10 abr 202422.2722.6722.2322.6021.8322,149
09 abr 202422.0622.2422.0022.2421.4829,206
08 abr 202422.1322.1521.9522.0221.2718,209
05 abr 202422.2422.2421.9021.9021.1529,525
04 abr 202422.2922.3922.2522.2921.5310,833
03 abr 202422.4322.5122.2022.2821.5212,998
02 abr 202422.5022.6322.3322.3721.6138,630
28 mar 202422.3522.5922.3522.4621.6933,577
27 mar 202422.2322.5122.1922.5021.7320,120
26 mar 202422.0222.2522.0222.2321.4714,427
25 mar 202421.9722.1121.9222.0821.3214,942
22 mar 202421.9222.0721.8521.8621.1212,365
21 mar 202422.0022.0221.9121.9821.2321,061
20 mar 202421.9122.0021.8122.0021.2511,812
19 mar 202421.6321.9521.6321.9221.1718,464
18 mar 202421.9421.9421.6221.7020.9631,924
15 mar 202421.5021.9521.5021.8221.089,622
14 mar 202421.6921.7121.4521.5820.8419,089
13 mar 202421.7521.7921.5621.5620.8212,974
12 mar 202421.8621.9521.7221.8021.067,647
11 mar 202421.8522.0521.7821.8321.089,840
08 mar 202422.0922.1421.7121.8921.1413,220
07 mar 202422.2822.2822.0522.1421.3910,834
06 mar 202422.2222.3722.1922.2421.4821,537
05 mar 202421.9922.2721.9822.2721.517,493
04 mar 202422.0022.1022.0022.0521.3021,151
01 mar 202422.0722.1421.9422.1021.3516,455
29 feb 202422.0022.1021.9122.0021.2515,174
28 feb 202422.1722.2321.9521.9821.2319,630
27 feb 202422.0822.1721.9722.1621.4023,140
26 feb 202422.0022.1421.9522.0321.2816,912
23 feb 202422.4922.4921.7522.1421.3854,053
22 feb 202422.2522.4922.2522.4721.7012,063
21 feb 202422.2622.3022.1722.1721.428,596
20 feb 202422.3822.3822.1622.2521.507,191
19 feb 202422.1422.3522.1422.3321.569,500
16 feb 202422.0922.2822.0922.2221.469,058
15 feb 202422.1622.1821.9222.1421.3915,012
14 feb 202422.2022.2321.9522.0621.3013,985
13 feb 202422.1722.4122.1722.2421.4813,125
12 feb 202422.1222.3022.1222.3021.545,671
09 feb 202422.1922.2322.0822.2321.477,465
08 feb 202422.3222.3822.0822.1721.4116,666
*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...