Deutsche Telekom Ag (OP: DTEGF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	14.50	14.50	14.34	14.34	450	-0.01(-0.09%)
Apr 29, 2020	14.35	14.35	14.35	14.35	1,500	+0.34(+2.41%)
Apr 28, 2020		13.50	13.50	14.02	369	+0.52(+3.82%)
Apr 27, 2020		13.50	13.50	13.50	15	+0.00(+0.00%)
Apr 24, 2020	13.52	13.59	13.35	13.50	9,900	+0.24(+1.79%)
Apr 23, 2020		13.26	13.26	13.26	4	+0.00(+0.00%)
Apr 22, 2020		13.26	13.26	13.26	96	+0.00(+0.00%)
Apr 21, 2020	13.26	13.26	13.26	13.26	483	-0.73(-5.20%)
Apr 20, 2020	13.79	13.99	13.79	13.99	672	+0.60(+4.48%)
Apr 17, 2020	13.39	13.39	13.39	13.39	200	+0.32(+2.45%)
Apr 16, 2020	13.26	13.26	13.07	13.07	468	+0.06(+0.46%)
Apr 15, 2020	13.31	13.31	13.01	13.01	2,333	-0.45(-3.34%)
Apr 14, 2020	13.73	13.73	13.46	13.46	26,551	+0.33(+2.51%)
Apr 09, 2020		13.13	13.13	13.13	0	+0.00(+0.00%)
Apr 08, 2020	13.13	13.13	13.13	13.13	1,254	-0.14(-1.06%)
Apr 07, 2020	13.58	13.58	13.27	13.27	2,018	+0.29(+2.23%)
Apr 06, 2020	13.05	13.15	12.98	12.98	8,397	+0.44(+3.55%)
Apr 03, 2020	12.54	12.54	12.54	12.54	300	-0.14(-1.07%)
Apr 02, 2020	12.50	12.70	12.50	12.67	1,609	+0.05(+0.38%)
Apr 01, 2020	12.70	12.70	12.62	12.62	16,812	-0.19(-1.46%)
Mar 31, 2020		12.81	12.81	12.81	1	+0.00(+0.00%)
Mar 30, 2020		12.81	12.81	12.81	88	+0.00(+0.00%)
Mar 27, 2020	12.96	13.12	12.81	12.81	5,300	-0.04(-0.32%)
Mar 26, 2020	12.85	12.85	12.85	12.85	485	-0.15(-1.15%)
Mar 25, 2020	12.22	13.28	12.22	13.00	17,955	-0.20(-1.52%)
Mar 24, 2020	13.17	13.57	12.99	13.20	7,892	+1.16(+9.63%)
Mar 23, 2020	13.07	13.07	12.04	12.04	1,675	-1.06(-8.09%)
Mar 20, 2020	12.42	13.10	12.42	13.10	2,900	+1.20(+10.08%)
Mar 19, 2020	12.50	12.50	11.90	11.90	3,105	+0.91(+8.28%)
Mar 18, 2020	10.99	10.99	10.99	10.99	198	-0.83(-7.02%)
Mar 17, 2020	12.59	12.59	11.82	11.82	2,487	-0.75(-5.97%)
Mar 13, 2020		12.57	12.57	12.57	0	-0.06(-0.48%)
Mar 12, 2020	13.48	13.48	12.63	12.63	1,057	-2.18(-14.72%)
Mar 11, 2020		14.81	14.81	14.81	80	+0.00(+0.00%)
Mar 10, 2020	14.81	14.81	14.81	14.81	3,562	-0.54(-3.51%)
Mar 09, 2020	15.35	15.35	15.35	15.35	260	-1.44(-8.60%)
Mar 06, 2020		16.79	16.79	16.79	16	+0.00(+0.00%)
Mar 05, 2020	16.79	16.79	16.79	16.79	28,954	+0.08(+0.50%)
Mar 04, 2020	16.77	16.77	16.71	16.71	758	+0.23(+1.38%)
Mar 03, 2020	16.48	16.48	16.48	16.48	345	+0.54(+3.41%)
Mar 02, 2020		15.94	15.94	15.94	2	+0.00(+0.00%)
Feb 28, 2020	16.26	16.26	15.94	15.94	6,900	-1.22(-7.10%)
Feb 27, 2020		17.16	17.16	17.16	60	+0.00(+0.00%)
Feb 26, 2020	17.18	17.18	17.16	17.16	1,513	-0.77(-4.30%)
Feb 25, 2020		17.93	17.93	17.93	62	+0.00(+0.00%)
Feb 24, 2020		17.93	17.93	17.93	5	+0.00(+0.00%)
Feb 21, 2020	17.93	17.93	17.93	17.93	200	-0.09(-0.48%)
Feb 20, 2020	17.97	18.02	17.97	18.02	3,052	+0.22(+1.22%)
Feb 19, 2020	17.80	17.80	17.80	17.80	243	+0.71(+4.15%)
Feb 18, 2020	17.15	17.15	17.09	17.09	810	+0.25(+1.48%)
Feb 14, 2020	16.80	16.84	16.80	16.84	500	-0.02(-0.09%)
Feb 13, 2020	16.86	16.86	16.86	16.86	500	-0.14(-0.85%)
Feb 12, 2020	17.00	17.00	17.00	17.00	767	+0.14(+0.82%)
Feb 11, 2020	16.86	16.86	16.86	16.86	380	+0.72(+4.48%)
Feb 10, 2020	16.23	16.23	16.11	16.14	19,581	-0.10(-0.62%)
Feb 07, 2020	16.18	16.24	16.18	16.24	2,800	+0.06(+0.37%)
Feb 06, 2020	16.16	16.18	16.16	16.18	924	+0.03(+0.19%)
Feb 05, 2020	16.11	16.18	16.11	16.15	20,052	+0.05(+0.31%)
Feb 04, 2020		16.10	16.10	16.10	62	+0.00(+0.00%)
Feb 03, 2020	16.32	16.32	16.10	16.10	2,235	+0.04(+0.25%)
Jan 31, 2020	16.06	16.06	16.06	16.06	2,300	-0.19(-1.17%)
Jan 29, 2020		16.25	16.25	16.25	0	+0.00(+0.00%)
Jan 23, 2020		16.25	16.25	16.25	0	-0.04(-0.25%)
Jan 17, 2020		16.29	16.29	16.29	0	+0.00(+0.00%)
Jan 16, 2020		16.29	16.29	16.29	23	+0.00(+0.00%)
Jan 15, 2020	16.28	16.29	16.28	16.29	4,002	-0.01(-0.03%)
Jan 14, 2020	16.30	16.30	16.30	16.30	288	-0.29(-1.78%)
Jan 13, 2020	16.26	16.59	16.26	16.59	11,100	+0.21(+1.28%)
Jan 10, 2020		16.38	16.38	16.38	44	+0.00(+0.00%)
Jan 09, 2020	16.43	16.43	16.38	16.38	35,500	+0.19(+1.17%)
Jan 08, 2020	16.19	16.19	16.19	16.19	900	-0.12(-0.75%)
Jan 07, 2020		16.31	16.31	16.31	1	+0.00(+0.00%)
Jan 06, 2020		16.31	16.31	16.31	15	+0.00(+0.00%)
Jan 02, 2020		16.31	16.31	16.31	0	+0.00(+0.00%)
Dec 31, 2019	16.36	16.36	16.31	16.31	2,500	-0.20(-1.19%)
Dec 30, 2019		16.51	16.51	16.51	5	+0.00(+0.00%)
Dec 26, 2019		16.51	16.51	16.51	0	+0.23(+1.41%)
Dec 23, 2019		16.28	16.28	16.28	0	-0.01(-0.06%)
Dec 19, 2019		16.29	16.29	16.29	0	-0.13(-0.76%)
Dec 18, 2019	16.46	16.46	16.40	16.42	2,246	-0.21(-1.29%)
Dec 11, 2019		16.63	16.63	16.63	0	+0.20(+1.24%)
Dec 10, 2019	16.39	16.43	16.39	16.43	3,490	-0.21(-1.27%)
Dec 06, 2019		16.64	16.64	16.64	0	+0.13(+0.77%)
Dec 05, 2019	16.51	16.51	16.51	16.51	417	+0.01(+0.03%)
Dec 02, 2019		16.50	16.50	16.50	0	-0.03(-0.15%)
Nov 26, 2019		16.53	16.53	16.53	0	-0.24(-1.46%)
Nov 22, 2019		16.77	16.77	16.77	0	+0.00(+0.00%)
Nov 20, 2019		16.77	16.77	16.77	0	+0.04(+0.25%)
Nov 19, 2019		16.75	16.75	16.73	2,560	-0.02(-0.10%)
Nov 15, 2019		16.75	16.75	16.75	0	+0.05(+0.30%)
Nov 14, 2019	16.70	16.70	16.70	16.70	4,524	-0.15(-0.89%)
Nov 12, 2019		16.85	16.85	16.85	0	-0.03(-0.18%)
Nov 11, 2019	16.88	16.88	16.88	16.88	400	+0.05(+0.30%)
Nov 08, 2019		16.83	16.83	16.83	2,118	+0.00(+0.00%)
Nov 07, 2019	16.83	16.83	16.83	16.83	1,206	-0.47(-2.72%)
Nov 06, 2019	17.30	17.30	17.30	17.30	335	-0.22(-1.26%)
Nov 04, 2019		17.52	17.52	17.52	0	+0.00(+0.00%)
Oct 31, 2019		17.52	17.52	17.52	0	-0.15(-0.85%)
Oct 30, 2019		17.67	17.67	17.67	51	+0.00(+0.00%)
Oct 25, 2019		17.67	17.67	17.67	0	-0.10(-0.56%)
Oct 24, 2019	17.72	17.77	17.72	17.77	1,200	-0.23(-1.28%)
Oct 23, 2019	18.00	18.00	18.00	18.00	672	+0.73(+4.21%)
Oct 18, 2019		17.27	17.27	17.27	0	+0.00(+0.00%)
Oct 17, 2019		17.27	17.27	17.27	50	+0.00(+0.00%)
Oct 15, 2019		17.27	17.27	17.27	0	+0.49(+2.94%)
Oct 11, 2019		16.78	16.78	16.78	0	+0.00(+0.00%)
Oct 10, 2019	16.86	16.86	16.78	16.78	4,831	-0.09(-0.53%)
Oct 09, 2019	16.80	16.87	16.79	16.87	5,954	+0.20(+1.20%)
Oct 08, 2019	16.72	16.72	16.67	16.67	1,310	+0.09(+0.52%)
Oct 04, 2019		16.58	16.58	16.58	0	-0.19(-1.13%)
Sep 30, 2019		16.77	16.77	16.77	0	-0.03(-0.16%)
Sep 25, 2019		16.80	16.80	16.80	0	-0.06(-0.36%)
Sep 23, 2019		16.86	16.86	16.86	0	+0.22(+1.32%)
Sep 20, 2019	16.64	16.64	16.64	16.64	10,400	-0.01(-0.06%)
Sep 17, 2019		16.65	16.65	16.65	0	-0.01(-0.06%)
Sep 12, 2019		16.66	16.66	16.66	0	+0.06(+0.36%)
Sep 11, 2019	16.52	16.62	16.52	16.60	21,599	-0.01(-0.06%)
Sep 06, 2019		16.61	16.61	16.61	0	-0.14(-0.87%)
Sep 05, 2019	16.75	16.75	16.75	16.75	400	+0.04(+0.27%)
Sep 04, 2019	16.73	16.75	16.67	16.71	36,580	-0.04(-0.27%)
Sep 03, 2019	16.67	16.75	16.63	16.75	1,179	+0.27(+1.61%)
Aug 29, 2019		16.49	16.49	16.49	0	+0.00(+0.00%)
Aug 28, 2019	16.45	16.49	16.45	16.49	2,317	+0.00(+0.03%)
Aug 27, 2019	16.43	16.48	16.43	16.48	20,000	+0.14(+0.86%)
Aug 26, 2019		16.42	16.42	16.34	16,058	-0.07(-0.44%)
Aug 23, 2019		16.48	16.48	16.42	5,850	-0.06(-0.38%)
Aug 22, 2019		16.48	16.48	16.48	1	+0.00(+0.00%)
Aug 21, 2019	16.48	16.52	16.48	16.48	9,572	+0.05(+0.30%)
Aug 20, 2019	16.56	16.56	16.43	16.43	68,556	+0.28(+1.73%)
Aug 16, 2019		16.15	16.15	16.15	0	+0.00(+0.00%)
Aug 13, 2019		16.15	16.15	16.15	0	-0.01(-0.06%)
Aug 12, 2019	16.16	16.16	16.16	16.16	1,011	-0.36(-2.18%)
Aug 07, 2019		16.52	16.52	16.52	0	+0.14(+0.87%)
Aug 06, 2019	16.42	16.42	16.38	16.38	473,879	-0.17(-1.05%)
Aug 01, 2019		16.55	16.55	16.55	0	+0.25(+1.53%)
Jul 31, 2019		16.30	16.30	16.30	25	+0.00(+0.00%)
Jul 30, 2019	16.30	16.30	16.30	16.30	1,072	+0.15(+0.93%)
Jul 26, 2019		16.15	16.15	16.15	0	+0.10(+0.62%)
Jul 25, 2019	16.05	16.05	16.05	16.05	750	-0.32(-1.95%)
Jul 23, 2019		16.37	16.37	16.37	0	+0.01(+0.07%)
Jul 22, 2019	16.36	16.36	16.36	16.36	296	-0.02(-0.14%)
Jul 19, 2019	16.38	16.38	16.38	16.38	500	-0.37(-2.21%)
Jul 18, 2019	16.55	16.75	16.55	16.75	1,177	+0.13(+0.78%)
Jul 17, 2019	16.64	16.64	16.59	16.62	1,366	-0.12(-0.70%)
Jul 16, 2019	16.74	16.74	16.74	16.74	1,145	-0.50(-2.91%)
Jul 08, 2019		17.24	17.24	17.24	0	+0.00(+0.00%)
Jul 05, 2019	17.24	17.24	17.24	17.24	200	-0.03(-0.16%)
Jul 02, 2019		17.27	17.27	17.27	0	+0.13(+0.74%)
Jul 01, 2019	17.14	17.14	17.14	17.14	1,231	-0.22(-1.30%)
Jun 26, 2019		17.36	17.36	17.36	0	-0.07(-0.38%)
Jun 25, 2019	17.43	17.43	17.43	17.43	249	+0.16(+0.94%)
Jun 19, 2019		17.27	17.27	17.27	0	-0.02(-0.12%)
Jun 18, 2019	17.44	17.44	17.29	17.29	5,101	+0.10(+0.58%)
Jun 17, 2019	17.19	17.19	17.19	17.19	305	-0.18(-1.04%)
Jun 14, 2019	17.19	17.37	17.19	17.37	700	+0.04(+0.23%)
Jun 13, 2019	17.33	17.33	17.33	17.33	515	+0.08(+0.46%)
Jun 12, 2019		17.25	17.25	17.25	0	+0.00(+0.00%)
Jun 11, 2019	17.25	17.25	17.25	17.25	117	-0.39(-2.21%)
Jun 10, 2019	17.64	17.64	17.64	17.64	172	+0.27(+1.55%)
Jun 07, 2019	17.28	17.37	17.28	17.37	2,800	+0.50(+2.95%)
Jun 03, 2019		16.87	16.87	16.87	0	-0.02(-0.10%)
May 31, 2019	16.85	16.89	16.85	16.89	9,800	+0.26(+1.57%)
May 28, 2019		16.63	16.63	16.63	0	+0.00(+0.00%)
May 23, 2019		16.63	16.63	16.63	0	-0.39(-2.28%)
May 21, 2019		17.02	17.02	17.02	0	+0.05(+0.28%)
May 20, 2019	16.97	16.97	16.97	16.97	101,025	-0.00(-0.01%)
May 17, 2019		16.97	16.97	16.97	116,719	+0.00(+0.01%)
May 16, 2019	16.95	17.07	16.90	16.97	82,857	+0.39(+2.35%)
May 14, 2019		16.58	16.58	16.58	0	+0.23(+1.41%)
May 13, 2019	16.53	16.53	16.35	16.35	1,116	-0.37(-2.21%)
May 10, 2019	16.72	16.72	16.72	16.72	100	+0.04(+0.24%)
May 08, 2019		16.68	16.68	16.68	0	+0.35(+2.14%)
May 06, 2019		16.33	16.33	16.33	0	-0.29(-1.74%)
May 02, 2019		16.62	16.62	16.62	0	+0.00(+0.00%)