Deutsche Telekom Ag (OP: DTEGF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	18.78	18.86	18.64	18.64	16,404	-0.15(-0.80%)
Apr 28, 2022	18.47	18.79	18.47	18.79	48,064	+0.35(+1.90%)
Apr 27, 2022	18.44	18.44	18.44	18.44	236	+0.26(+1.43%)
Apr 26, 2022	18.52	18.52	18.16	18.18	10,637	-0.08(-0.44%)
Apr 25, 2022	18.47	18.47	18.26	18.26	616	-0.08(-0.44%)
Apr 22, 2022	18.45	18.45	18.34	18.34	638	-0.56(-2.96%)
Apr 21, 2022	19.00	19.00	18.86	18.90	1,234	+0.33(+1.78%)
Apr 20, 2022	18.57	18.57	18.57	18.57	2,773	+0.12(+0.68%)
Apr 19, 2022	18.65	18.65	18.45	18.45	864	-0.62(-3.28%)
Apr 18, 2022	19.07	19.07	19.07	19.07	295	+0.23(+1.22%)
Apr 14, 2022	18.90	18.90	18.66	18.84	9,169	+0.01(+0.05%)
Apr 13, 2022	18.47	19.07	18.47	18.83	1,985	+0.06(+0.32%)
Apr 12, 2022	18.56	18.77	18.37	18.77	8,347	+0.36(+1.96%)
Apr 11, 2022	18.45	18.88	18.41	18.41	3,016	-0.23(-1.26%)
Apr 08, 2022	18.70	18.97	18.64	18.64	18,245	-0.55(-2.89%)
Apr 07, 2022	19.20	19.20	19.19	19.20	363	+0.22(+1.19%)
Apr 06, 2022	18.98	18.98	18.98	18.98	373	+0.08(+0.40%)
Apr 04, 2022				18.90	78,068	-0.14(-0.74%)
Apr 01, 2022	19.05	19.05	19.04	19.04	402	+0.20(+1.06%)
Mar 31, 2022	19.15	19.15	18.84	18.84	3,961	-0.39(-2.00%)
Mar 29, 2022				19.23	293	+0.30(+1.61%)
Mar 28, 2022	18.92	18.92	18.71	18.92	1,173	+0.02(+0.11%)
Mar 25, 2022	18.89	18.90	18.74	18.90	1,190	+0.39(+2.11%)
Mar 24, 2022	18.30	18.51	18.25	18.51	1,431	-0.03(-0.16%)
Mar 23, 2022	18.50	18.54	18.30	18.54	14,413	-0.12(-0.64%)
Mar 22, 2022	18.66	18.66	18.66	18.66	16,776	+0.16(+0.89%)
Mar 18, 2022				18.50	216	-0.30(-1.62%)
Mar 17, 2022	18.62	18.81	18.62	18.80	4,967	+0.00(+0.00%)
Mar 16, 2022	18.80	18.80	18.80	18.80	919	+0.91(+5.09%)
Mar 15, 2022	18.11	18.26	17.89	17.89	973	-0.35(-1.92%)
Mar 14, 2022	18.24	18.24	18.24	18.24	294	+0.86(+4.95%)
Mar 11, 2022	17.75	17.75	17.30	17.38	17,872	-0.11(-0.63%)
Mar 10, 2022	17.55	17.55	17.45	17.49	5,316	-0.11(-0.63%)
Mar 09, 2022	17.59	17.60	17.59	17.60	632	+0.66(+3.87%)
Mar 08, 2022	16.52	16.99	16.49	16.95	12,611	+0.64(+3.89%)
Mar 07, 2022	16.67	16.74	16.31	16.31	12,019	-0.41(-2.45%)
Mar 04, 2022	17.10	17.14	16.66	16.72	6,812	-0.54(-3.13%)
Mar 03, 2022	17.83	17.83	17.26	17.26	417	-0.40(-2.27%)
Mar 02, 2022	17.90	18.20	17.66	17.66	1,236	-0.34(-1.89%)
Feb 28, 2022				18.00	0	-0.29(-1.59%)
Feb 25, 2022	18.29	18.29	18.29	18.29	347	+0.43(+2.41%)
Feb 24, 2022	17.57	17.86	17.48	17.86	1,882	-1.07(-5.65%)
Feb 23, 2022	18.76	19.06	18.76	18.93	798	+0.31(+1.66%)
Feb 22, 2022	19.02	19.02	18.62	18.62	1,248	-0.90(-4.64%)
Feb 17, 2022				19.52	0	-0.46(-2.29%)
Feb 16, 2022	19.84	19.98	19.80	19.98	4,811	+0.06(+0.32%)
Feb 15, 2022	19.86	19.92	19.86	19.92	3,400	+0.06(+0.30%)
Feb 14, 2022	19.94	19.94	19.86	19.86	766	-0.53(-2.60%)
Feb 11, 2022	20.39	20.39	20.39	20.39	174	+0.23(+1.13%)
Feb 10, 2022	20.16	20.16	20.12	20.16	2,820	-0.08(-0.39%)
Feb 09, 2022	20.61	20.61	20.24	20.24	986	+0.54(+2.74%)
Feb 08, 2022	20.01	20.01	19.70	19.70	22,069	+0.29(+1.49%)
Feb 07, 2022	19.78	19.82	19.33	19.41	1,502	-0.10(-0.51%)
Feb 04, 2022	19.50	19.51	19.45	19.51	1,954	-0.38(-1.91%)
Feb 03, 2022	19.49	19.89	19.49	19.89	4,554	+0.93(+4.92%)
Feb 02, 2022	19.37	19.37	18.96	18.96	581	+0.03(+0.15%)
Feb 01, 2022	18.90	19.17	18.90	18.93	1,419	+0.04(+0.21%)
Jan 31, 2022	18.98	18.98	18.59	18.89	6,057	+0.26(+1.40%)
Jan 28, 2022	18.82	18.82	18.51	18.63	972	-0.04(-0.21%)
Jan 27, 2022	18.38	18.67	18.38	18.67	2,554	-0.01(-0.05%)
Jan 26, 2022	17.90	18.70	17.90	18.68	721	+0.57(+3.15%)
Jan 25, 2022	18.03	18.15	18.03	18.11	871	+0.00(+0.00%)
Jan 24, 2022	17.91	18.11	17.91	18.11	2,917	+0.01(+0.06%)
Jan 21, 2022	18.18	18.18	18.10	18.10	4,972	-0.54(-2.90%)
Jan 20, 2022	18.40	18.64	18.40	18.64	603	+0.24(+1.30%)
Jan 19, 2022	18.35	18.42	18.35	18.40	1,205	+0.26(+1.46%)
Jan 18, 2022	18.23	18.23	18.00	18.14	5,931	-0.41(-2.24%)
Jan 14, 2022				18.55	0	+0.08(+0.43%)
Jan 13, 2022	18.54	18.54	18.14	18.47	1,075	-0.16(-0.86%)
Jan 12, 2022	18.14	18.63	18.14	18.63	567	+0.26(+1.42%)
Jan 11, 2022	18.29	18.37	18.29	18.37	16,720	+0.45(+2.52%)
Jan 10, 2022	17.86	17.92	17.86	17.92	1,897	-0.36(-1.98%)
Jan 07, 2022	18.25	18.28	18.25	18.28	2,342	-0.54(-2.87%)
Jan 06, 2022	18.82	18.82	18.82	18.82	268	+0.00(+0.00%)
Jan 05, 2022	18.68	18.82	18.68	18.82	1,517	+0.11(+0.59%)
Jan 04, 2022	18.73	18.73	18.71	18.71	884	+0.05(+0.24%)
Jan 03, 2022	18.82	18.82	18.66	18.66	1,301	+0.21(+1.14%)
Dec 31, 2021	18.82	18.82	18.09	18.45	512	+0.18(+1.01%)
Dec 30, 2021	18.27	18.27	18.27	18.27	147	-0.23(-1.24%)
Dec 29, 2021	18.49	18.50	18.49	18.50	11,351	-0.29(-1.54%)
Dec 28, 2021	18.71	18.79	18.71	18.79	362	+0.12(+0.64%)
Dec 27, 2021	18.39	18.67	18.13	18.67	30,998	+0.18(+0.97%)
Dec 23, 2021	18.28	18.67	18.28	18.49	1,077	+0.70(+3.93%)
Dec 22, 2021	18.04	18.32	17.79	17.79	6,387	-0.47(-2.57%)
Dec 21, 2021	17.82	18.26	17.69	18.26	1,649	+0.67(+3.81%)
Dec 20, 2021	17.59	17.59	17.59	17.59	317	-0.24(-1.35%)
Dec 17, 2021	17.91	17.91	17.83	17.83	2,387	-0.15(-0.83%)
Dec 16, 2021	18.57	18.57	17.98	17.98	6,869	+0.13(+0.73%)
Dec 15, 2021	18.20	18.20	17.84	17.85	56,267	-0.23(-1.30%)
Dec 14, 2021	18.08	18.08	18.08	18.08	535	-0.32(-1.71%)
Dec 13, 2021	18.36	18.40	18.36	18.40	1,903	+0.45(+2.51%)
Dec 10, 2021	17.93	17.95	17.93	17.95	313	-0.04(-0.22%)
Dec 09, 2021	18.34	18.34	17.99	17.99	599	-0.31(-1.69%)
Dec 08, 2021	18.29	18.30	18.20	18.30	2,039	+0.33(+1.84%)
Dec 07, 2021	18.08	18.08	17.97	17.97	9,497	-0.05(-0.28%)
Dec 06, 2021	17.92	18.02	17.82	18.02	9,097	+0.89(+5.20%)
Dec 03, 2021	17.56	17.80	17.13	17.13	941	-0.47(-2.67%)
Dec 02, 2021	17.76	17.76	17.60	17.60	463	-0.46(-2.55%)
Dec 01, 2021	18.06	18.06	18.06	18.06	205	+0.19(+1.06%)
Nov 30, 2021	17.85	17.87	18.18	17.87	870	-0.31(-1.73%)
Nov 29, 2021	18.18	18.22	18.10	18.18	19,661	-0.78(-4.12%)
Nov 24, 2021		18.97	18.97	18.97	331	-0.23(-1.21%)
Nov 23, 2021	19.00	19.20	19.00	19.20	3,357	+0.17(+0.89%)
Nov 22, 2021	19.03	19.03	18.98	19.03	6,168	+0.03(+0.16%)
Nov 18, 2021		19.00	19.00	19.00	0	-0.17(-0.89%)
Nov 17, 2021	18.91	19.17	18.91	19.17	3,087	+0.10(+0.52%)
Nov 16, 2021	19.02	19.07	19.01	19.07	1,053	-0.09(-0.47%)
Nov 15, 2021	18.98	19.16	18.98	19.16	1,089	-0.28(-1.44%)
Nov 12, 2021	19.58	19.58	19.44	19.44	38,614	+0.17(+0.88%)
Nov 11, 2021	19.16	19.27	19.07	19.27	11,856	+0.04(+0.18%)
Nov 09, 2021	19.23	19.23	19.23	19.23	18,795	+0.00(+0.03%)
Nov 08, 2021	19.23	19.23	19.23	19.23	647	-0.13(-0.67%)
Nov 05, 2021	19.36	19.36	19.36	19.36	180	+0.16(+0.83%)
Nov 04, 2021	19.20	19.20	19.20	19.20	370	-0.09(-0.44%)
Nov 03, 2021	19.29	19.29	19.29	19.29	1,977	+0.30(+1.61%)
Nov 02, 2021	19.05	19.05	18.98	18.98	436	+0.21(+1.12%)
Oct 29, 2021	18.88	18.77	18.77	18.77	10,050	-0.07(-0.37%)
Oct 28, 2021	18.64	18.84	18.64	18.84	3,166	-0.22(-1.15%)
Oct 27, 2021	18.86	19.06	18.86	19.06	4,562	+0.07(+0.37%)
Oct 26, 2021	18.95	18.99	18.95	18.99	739	+0.18(+0.96%)
Oct 25, 2021	18.81	18.96	18.81	18.81	883	-0.28(-1.44%)
Oct 22, 2021	19.09	19.09	19.09	19.09	1,050	-0.20(-1.06%)
Oct 21, 2021	19.29	19.29	19.29	19.29	313	+0.17(+0.89%)
Oct 20, 2021	19.12	19.12	19.12	19.12	9,291	-0.04(-0.21%)
Oct 19, 2021	19.16	19.16	19.16	19.16	211	-0.04(-0.21%)
Oct 18, 2021	19.07	19.20	19.07	19.20	126,779	+0.06(+0.31%)
Oct 14, 2021		19.14	19.14	19.14	149	+0.27(+1.41%)
Oct 13, 2021	18.87	18.87	18.87	18.87	2,541	-0.47(-2.41%)
Oct 11, 2021		19.34	19.34	19.34	14,016	+0.02(+0.10%)
Oct 08, 2021	19.32	19.32	19.32	19.32	158	-0.38(-1.93%)
Oct 07, 2021	19.76	19.76	19.70	19.70	140,608	+0.34(+1.76%)
Oct 06, 2021	19.25	19.36	19.23	19.36	8,199	-0.86(-4.25%)
Oct 05, 2021	20.35	20.35	20.22	20.22	1,379	-0.18(-0.88%)
Oct 04, 2021	20.47	20.47	20.31	20.40	662	+0.44(+2.20%)
Oct 01, 2021	20.01	20.36	19.96	19.96	5,285	-0.43(-2.11%)
Sep 30, 2021	20.20	20.39	20.20	20.39	931	+0.22(+1.09%)
Sep 29, 2021	20.30	20.30	20.17	20.17	6,600	-0.05(-0.25%)
Sep 28, 2021	20.40	20.40	20.22	20.22	16,860	-0.21(-1.03%)
Sep 27, 2021	20.43	20.43	20.43	20.43	348	-0.60(-2.85%)
Sep 23, 2021		21.03	21.03	21.03	194	+0.92(+4.57%)
Sep 21, 2021		20.11	20.11	20.11	246	+0.24(+1.21%)
Sep 20, 2021	19.87	19.87	19.87	19.87	333	-0.36(-1.78%)
Sep 17, 2021	20.43	20.50	20.23	20.23	2,913	-0.31(-1.51%)
Sep 16, 2021	20.49	20.54	20.49	20.54	1,011	-0.12(-0.56%)
Sep 15, 2021	20.70	20.70	20.66	20.66	26,553	+0.12(+0.56%)
Sep 14, 2021	20.54	20.54	20.54	20.54	409	-0.39(-1.86%)
Sep 13, 2021	20.86	20.93	20.86	20.93	544	+0.43(+2.10%)
Sep 10, 2021	20.50	20.87	20.50	20.50	564	-0.41(-1.98%)
Sep 09, 2021	21.02	21.02	20.91	20.91	421	-0.48(-2.22%)
Sep 08, 2021	21.16	21.39	21.16	21.39	50,359	+0.25(+1.18%)
Sep 07, 2021	21.14	21.14	21.14	21.14	5,197	-0.11(-0.49%)
Sep 03, 2021	21.26	21.26	21.25	21.25	1,613	+0.05(+0.21%)
Sep 02, 2021	21.15	21.20	21.15	21.20	433	-0.11(-0.52%)
Sep 01, 2021	21.54	21.54	21.31	21.31	288	+0.11(+0.52%)
Aug 31, 2021	21.12	21.20	21.12	21.20	917	-0.70(-3.20%)
Aug 30, 2021	21.90	21.90	21.90	21.90	288	-0.25(-1.13%)
Aug 27, 2021	22.15	22.15	22.15	22.15	182	+0.33(+1.51%)
Aug 26, 2021	21.82	21.82	21.82	21.82	367	+0.13(+0.60%)
Aug 25, 2021	21.73	22.05	21.69	21.69	589	-0.41(-1.86%)
Aug 23, 2021		22.10	22.10	22.10	912	+0.15(+0.68%)
Aug 19, 2021		21.95	21.95	21.95	120	-0.34(-1.53%)
Aug 18, 2021	22.29	22.29	22.29	22.29	213	+0.40(+1.84%)
Aug 17, 2021	21.71	21.89	21.71	21.89	1,432	-0.31(-1.41%)
Aug 16, 2021	21.80	22.20	21.80	22.20	480	+0.14(+0.63%)
Aug 13, 2021	22.02	22.06	22.02	22.06	750	+0.25(+1.15%)
Aug 12, 2021	21.81	21.81	21.77	21.81	618	+0.93(+4.45%)
Aug 11, 2021	20.96	20.96	20.88	20.88	464	-0.12(-0.57%)
Aug 10, 2021	21.00	21.00	21.00	21.00	394	+0.33(+1.60%)
Aug 06, 2021		20.67	20.67	20.67	65	-0.38(-1.81%)
Aug 04, 2021		21.05	21.05	21.05	4,100	+0.20(+0.94%)
Aug 03, 2021	20.95	20.95	20.86	20.86	691	+0.25(+1.24%)
Aug 02, 2021	20.60	20.60	20.60	20.60	656	-0.39(-1.86%)
Jul 30, 2021	20.99	20.99	20.99	20.99	538	+0.06(+0.29%)
Jul 29, 2021	20.93	20.93	20.93	20.93	260	+0.04(+0.19%)
Jul 28, 2021	20.89	20.89	20.89	20.89	330	-0.25(-1.21%)
Jul 27, 2021	21.14	21.14	21.14	21.14	210	-0.12(-0.59%)
Jul 26, 2021	21.27	21.27	21.11	21.27	502	+0.21(+1.00%)
Jul 23, 2021	21.02	21.22	20.90	21.06	4,933	+0.04(+0.19%)
Jul 21, 2021		21.02	21.02	21.02	29,253	+0.22(+1.06%)
Jul 19, 2021		20.80	20.80	20.80	178	-0.72(-3.35%)
Jul 16, 2021	21.51	21.68	21.51	21.52	6,200	-0.24(-1.10%)
Jul 14, 2021		21.76	21.76	21.76	7	+0.04(+0.18%)
Jul 13, 2021	21.50	21.83	21.50	21.72	4,087	+0.40(+1.88%)
Jul 12, 2021	21.32	21.32	21.32	21.32	1,783	-0.04(-0.16%)
Jul 09, 2021	21.34	21.36	21.16	21.36	1,782	+0.05(+0.21%)
Jul 07, 2021		21.31	21.31	21.31	81	+0.01(+0.07%)
Jul 02, 2021		21.30	21.30	21.30	47	-0.03(-0.16%)
Jul 01, 2021	21.33	21.33	21.33	21.33	345	+0.28(+1.33%)
Jun 30, 2021	21.26	21.26	21.05	21.05	2,940	-0.40(-1.89%)
Jun 29, 2021	21.45	21.61	21.34	21.45	123,171	-0.01(-0.02%)
Jun 28, 2021	21.46	21.46	21.38	21.46	1,645	+0.06(+0.28%)
Jun 25, 2021	21.36	21.40	21.36	21.40	22,019	+0.04(+0.19%)
Jun 24, 2021	21.36	21.36	21.36	21.36	219	+0.06(+0.28%)
Jun 23, 2021	21.41	21.41	21.30	21.30	1,908	-0.19(-0.88%)
Jun 22, 2021	21.40	21.49	21.40	21.49	30,438	+0.22(+1.03%)
Jun 21, 2021	21.20	21.27	21.20	21.27	609	+0.14(+0.66%)
Jun 18, 2021	21.18	21.18	21.13	21.13	264	-0.06(-0.28%)
Jun 17, 2021	21.09	21.19	21.09	21.19	495	-0.53(-2.44%)
Jun 15, 2021		21.72	21.72	21.72	394	+0.06(+0.28%)
Jun 14, 2021	21.54	21.66	21.50	21.66	8,744	+0.23(+1.07%)
Jun 11, 2021	21.52	21.52	21.43	21.43	5,221	-0.21(-0.97%)
Jun 10, 2021	21.57	21.64	21.57	21.64	12,311	+0.32(+1.50%)
Jun 09, 2021	21.26	21.39	21.22	21.32	7,566	+0.01(+0.05%)
Jun 08, 2021	21.22	21.31	21.14	21.31	2,359	-0.39(-1.80%)
Jun 07, 2021	21.20	21.70	21.20	21.70	2,229	+0.67(+3.19%)
Jun 03, 2021		21.03	21.03	21.03	57	+0.13(+0.62%)
Jun 02, 2021	20.87	20.90	20.87	20.90	1,615	-0.05(-0.24%)
Jun 01, 2021	20.86	21.00	20.86	20.95	27,019	+0.12(+0.58%)
May 28, 2021	20.80	20.95	20.58	20.83	63,478	-0.24(-1.14%)
May 27, 2021	20.77	21.07	20.77	21.07	5,622	+0.19(+0.91%)
May 26, 2021	21.04	21.04	20.88	20.88	50,080	-0.16(-0.78%)
May 25, 2021	21.13	21.21	21.05	21.05	2,005	-0.20(-0.96%)
May 24, 2021	20.45	21.77	20.45	21.25	5,844	+0.34(+1.65%)
May 21, 2021	20.96	21.10	20.91	20.91	473	+0.03(+0.12%)
May 20, 2021	20.72	20.88	20.65	20.88	622	+0.76(+3.76%)
May 19, 2021	20.37	20.37	20.12	20.12	577	-1.74(-7.94%)
May 18, 2021	21.87	21.87	20.86	21.86	6,885	+0.74(+3.50%)
May 17, 2021	21.12	21.12	21.12	21.12	553	+0.69(+3.39%)
May 14, 2021	20.36	20.43	20.36	20.43	424	+0.29(+1.43%)
May 13, 2021	19.95	20.14	19.95	20.14	701	-0.14(-0.69%)
May 12, 2021	20.36	20.36	20.04	20.28	50,781	+0.30(+1.50%)
May 11, 2021	19.91	19.98	19.80	19.98	1,076	-0.38(-1.87%)
May 10, 2021	20.36	20.36	20.36	20.36	2,600	+0.15(+0.74%)
May 07, 2021	20.00	20.21	20.00	20.21	2,230	+0.29(+1.46%)
May 06, 2021	20.00	20.00	19.82	19.92	791	+0.21(+1.07%)
May 05, 2021	19.71	19.71	19.71	19.71	955	+0.06(+0.30%)
May 04, 2021	19.30	19.65	19.30	19.65	2,613	+0.39(+2.02%)