DTEGY

Deutsche Telekom (QX) Historical Data

DTEGY Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 16 2021 20.63 -0.06 -0.29% 20.59 20.66 20.495 95,895
Sep 15 2021 20.69 0.14 0.68% 20.71 20.76 20.5825 98,291
Sep 14 2021 20.55 0.00 +0.00% 20.72 20.72 20.55 0
Sep 14 2021 20.55 -0.20 -0.96% 20.72 20.72 20.55 221,751
Sep 13 2021 20.75 0.23 1.12% 20.76 20.79 20.66 102,088
Sep 10 2021 20.52 -0.51 -2.43% 20.58 20.62 20.475 93,177
Sep 09 2021 21.03 -0.26 -1.22% 21.07 22.72 20.97 294,404
Sep 08 2021 21.29 0.00 +0.00% 21.25 21.34 21.20 0
Sep 08 2021 21.29 0.00 0.0% 21.25 21.34 21.20 154,039
Sep 07 2021 21.29 0.09 0.4% 21.26 21.35 21.19 121,947
Sep 06 2021 21.205 0.00 +0.00% 21.1496 21.24 21.01 0
Sep 03 2021 21.205 0.00 +0.00% 21.1496 21.24 21.01 0
Sep 03 2021 21.205 -0.14 -0.63% 21.1496 21.24 21.01 72,405
Sep 02 2021 21.34 0.00 +0.00% 21.3725 21.40 21.30 0
Sep 02 2021 21.34 -0.09 -0.42% 21.3725 21.40 21.30 88,552
Sep 01 2021 21.43 0.15 0.7% 21.41 21.4855 21.39 38,574
Aug 31 2021 21.28 0.00 +0.00% 21.34 21.35 21.26 0
Aug 31 2021 21.28 -0.45 -2.07% 21.34 21.35 21.26 86,554
Aug 30 2021 21.73 -0.12 -0.55% 21.66 21.79 21.64 64,135
Aug 27 2021 21.85 0.14 0.64% 21.73 21.89 21.71 44,527
Aug 26 2021 21.71 -0.22 -1.0% 21.74 21.80 21.68 51,525
Aug 25 2021 21.93 0.00 0.0% 21.94 21.94 21.87 42,979
Aug 24 2021 21.93 -0.24 -1.08% 21.85 21.985 21.82 80,964
Aug 23 2021 22.17 0.10 0.45% 22.06 22.18 22.025 51,696
Aug 20 2021 22.07 0.00 +0.00% 21.93 22.0799 21.92 0
Aug 20 2021 22.07 0.28 1.28% 21.93 22.0799 21.92 55,877
Aug 19 2021 21.79 -0.32 -1.46% 21.69 21.85 21.67 71,562
Aug 18 2021 22.112 0.00 +0.00% 22.10 22.23 22.10 0
Aug 18 2021 22.112 0.12 0.55% 22.10 22.23 22.10 76,584
Aug 17 2021 21.99 -0.05 -0.23% 21.93 22.025 21.90 82,258
Aug 16 2021 22.04 0.11 0.52% 22.06 22.09 21.86 134,480
Aug 13 2021 21.925 0.00 +0.00% 21.84 21.94 21.82 0
Aug 13 2021 21.925 0.18 0.8% 21.84 21.94 21.82 702,063
Aug 12 2021 21.75 0.00 +0.00% 21.66 21.78 21.60 0
Aug 12 2021 21.75 0.69 3.27% 21.66 21.78 21.60 248,937
Aug 11 2021 21.061 0.04 0.2% 21.075 21.09 21.01 41,225
Aug 10 2021 21.02 0.00 +0.00% 20.95 21.02 20.95 0
Aug 10 2021 21.02 0.04 0.17% 20.95 21.02 20.95 82,611
Aug 09 2021 20.985 0.15 0.7% 21.15 21.15 20.89 71,437
Aug 06 2021 20.84 0.00 +0.00% 20.87 20.87 20.78 0
Aug 06 2021 20.84 0.03 0.14% 20.87 20.87 20.78 255,317
Aug 05 2021 20.81 0.03 0.14% 20.808 20.89 20.80 62,336
Aug 04 2021 20.78 -0.20 -0.93% 20.955 21.00 20.76 70,437
Aug 03 2021 20.975 0.00 +0.00% 20.85 20.99 20.7503 0
Aug 03 2021 20.975 0.28 1.33% 20.85 20.99 20.7503 77,797
Aug 02 2021 20.70 -0.11 -0.53% 20.69 20.75 20.66 77,420
Jul 30 2021 20.81 -0.24 -1.14% 20.87 20.87 20.76 98,599
Jul 29 2021 21.05 0.00 +0.00% 21.03 21.11 20.99 0
Jul 29 2021 21.05 -0.08 -0.38% 21.03 21.11 20.99 54,194
Jul 28 2021 21.13 -0.03 -0.14% 21.01 21.141 20.965 49,802
Jul 27 2021 21.16 0.05 0.24% 21.08 21.17 21.0395 84,073
Jul 26 2021 21.11 0.05 0.24% 21.00 21.12 20.97 104,950
Jul 23 2021 21.06 0.23 1.1% 20.99 21.16 20.94 110,611
Jul 22 2021 20.83 0.00 +0.00% 21.24 21.24 20.79 0
Jul 22 2021 20.83 -0.41 -1.93% 21.24 21.24 20.79 833,860
Jul 21 2021 21.24 0.47 2.24% 21.134 21.24 21.01 551,027
Jul 20 2021 20.775 0.01 0.07% 20.85 20.85 20.61 117,005
Jul 19 2021 20.76 0.00 +0.00% 21.20 21.20 20.68 0
Jul 19 2021 20.76 -0.87 -4.02% 21.20 21.20 20.68 209,894
Jul 16 2021 21.63 0.00 0.0% 21.805 21.815 21.595 51,273
Jul 15 2021 21.63 -0.12 -0.55% 21.76 21.76 21.50 60,679
Jul 14 2021 21.75 0.05 0.23% 21.67 21.775 21.611 95,156
Jul 13 2021 21.70 0.00 +0.00% 21.785 21.90 21.70 0
Jul 13 2021 21.70 -0.07 -0.32% 21.785 21.90 21.70 69,507
Jul 12 2021 21.77 0.00 +0.00% 21.605 21.77 21.605 0
Jul 12 2021 21.77 0.30 1.4% 21.605 21.77 21.605 69,059
Jul 09 2021 21.47 0.00 +0.00% 21.39 21.48 21.2801 0
Jul 09 2021 21.47 0.28 1.32% 21.39 21.48 21.2801 120,500
Jul 08 2021 21.19 -0.10 -0.47% 21.11 21.25 21.08 122,073
Jul 07 2021 21.29 0.00 +0.00% 21.19 21.36 21.19 0
Jul 07 2021 21.29 0.13 0.61% 21.19 21.36 21.19 94,227
Jul 06 2021 21.16 -0.19 -0.89% 21.14 21.35 21.07 63,938
Jul 05 2021 21.35 0.00 +0.00% 21.27 21.43 21.252 0
Jul 02 2021 21.35 0.00 +0.00% 21.27 21.43 21.252 0
Jul 02 2021 21.35 0.12 0.57% 21.27 21.43 21.252 67,842
Jul 01 2021 21.23 -0.03 -0.14% 21.17 21.30 21.17 206,831
Jun 30 2021 21.26 -0.19 -0.89% 21.22 21.27 21.15 181,853
Jun 29 2021 21.45 0.00 +0.00% 21.39 21.51 21.39 0
Jun 29 2021 21.45 0.06 0.28% 21.39 21.51 21.39 231,168
Jun 28 2021 21.39 0.09 0.42% 21.34 21.40 21.32 97,791
Jun 25 2021 21.30 0.00 +0.00% 21.31 21.35 21.25 0
Jun 25 2021 21.30 -0.09 -0.4% 21.31 21.35 21.25 375,056
Jun 24 2021 21.385 0.16 0.73% 21.30 21.41 21.30 138,236
Jun 23 2021 21.23 0.00 +0.00% 21.47 21.51 21.19 0
Jun 23 2021 21.23 -0.33 -1.53% 21.47 21.51 21.19 117,108
Jun 22 2021 21.56 0.28 1.32% 21.29 21.58 21.28 1,019,345
Jun 21 2021 21.28 0.36 1.72% 21.1745 21.28 21.0825 1,160,722
Your Recent History
USOTC
DTEGY
Deutsche T..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210917 16:01:50