ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

DTEGY Deutsche Telekom AG (QX)

24.21
-0.03 (-0.12%)
Mar 28 2024 - Closed
Delayed by 15 minutes

DTEGY Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 28 2024 24.21 -0.03 -0.12% 24.28 24.36 24.21 730,194
Mar 27 2024 24.24 0.22 0.92% 24.22 24.3704 24.1114 295,207
Mar 26 2024 24.02 0.15 0.63% 24.06 24.1394 24.00 251,782
Mar 25 2024 23.87 0.20 0.84% 24.01 24.01 23.83 168,782
Mar 22 2024 23.67 -0.15 -0.63% 23.80 23.84 23.58 165,063
Mar 21 2024 23.82 -0.08 -0.33% 23.90 23.94 23.74 109,261
Mar 20 2024 23.90 0.12 0.50% 23.65 23.95 23.60 99,263
Mar 19 2024 23.78 0.19 0.82% 23.77 23.83 23.73 153,126
Mar 18 2024 23.586 -0.17 -0.73% 23.65 23.65 23.51 152,705
Mar 15 2024 23.76 0.22 0.93% 23.89 23.89 23.695 154,265
Mar 14 2024 23.54 -0.12 -0.51% 23.52 23.58 23.3801 188,706
Mar 13 2024 23.66 -0.09 -0.38% 23.63 23.78 23.58 107,757
Mar 12 2024 23.75 -0.10 -0.42% 23.84 23.88 23.69 257,254
Mar 11 2024 23.85 -0.12 -0.50% 23.97 23.97 23.76 896,067
Mar 08 2024 23.97 -0.14 -0.56% 23.85 24.00 23.84 154,239
Mar 07 2024 24.105 -0.06 -0.23% 24.19 24.21 24.08 112,904
Mar 06 2024 24.16 0.12 0.50% 24.23 24.30 24.15 89,522
Mar 05 2024 24.04 0.19 0.80% 24.05 24.17 23.94 132,806
Mar 04 2024 23.85 0.06 0.25% 23.88 23.97 23.83 107,765
Mar 01 2024 23.79 0.05 0.21% 23.77 23.84 23.6705 90,829
Feb 29 2024 23.74 -0.02 -0.08% 23.84 23.95 23.6901 900,129
Feb 28 2024 23.76 -0.21 -0.88% 23.82 23.85 23.75 1,265,184
Feb 27 2024 23.9701 0.15 0.63% 23.78 24.01 23.78 120,479
Feb 26 2024 23.82 -0.04 -0.17% 23.83 23.889 23.74 176,384
Feb 23 2024 23.86 -0.28 -1.16% 23.83 23.97 23.68 140,925
Feb 22 2024 24.14 0.18 0.75% 24.31 24.31 24.07 217,100
Feb 21 2024 23.96 -0.08 -0.33% 23.95 24.0225 23.9095 126,666
Feb 20 2024 24.04 0.18 0.78% 23.955 24.16 23.95 186,987
Feb 16 2024 23.855 -0.04 -0.15% 23.87 23.931 23.76 131,679
Feb 15 2024 23.89 0.20 0.84% 23.67 23.89 23.66 146,328
Feb 14 2024 23.69 -0.15 -0.63% 23.75 23.75 23.48 1,405,322
Feb 13 2024 23.84 -0.08 -0.33% 23.93 24.00 23.72 268,200
Feb 12 2024 23.92 -0.02 -0.08% 23.9201 24.04 23.92 119,773
Feb 09 2024 23.94 0.05 0.21% 23.86 24.04 23.84 194,255
Feb 08 2024 23.89 -0.18 -0.75% 23.73 23.97 23.73 110,839
Feb 07 2024 24.07 -0.25 -1.03% 24.12 24.20 24.04 175,268
Feb 06 2024 24.32 0.00 0.00% 24.15 24.44 24.15 145,667
Feb 05 2024 24.32 -0.18 -0.73% 24.30 24.43 24.18 186,455
Feb 02 2024 24.50 -0.27 -1.09% 24.62 24.71 24.42 247,001
Feb 01 2024 24.77 0.20 0.81% 24.60 24.82 24.57 286,432
Jan 31 2024 24.57 -0.24 -0.95% 24.82 24.82 24.49 132,760
Jan 30 2024 24.806 -0.23 -0.93% 24.934 24.934 24.77 100,022
Jan 29 2024 25.04 0.09 0.36% 24.78 25.04 24.75 99,582
Jan 26 2024 24.95 -0.20 -0.80% 24.91 25.095 24.79 93,834
Jan 25 2024 25.15 -0.13 -0.51% 25.20 25.33 25.10 172,859
Jan 24 2024 25.28 0.04 0.16% 25.51 25.64 25.28 152,855
Jan 23 2024 25.24 -0.10 -0.39% 25.2199 25.32 25.156 98,082
Jan 22 2024 25.34 0.09 0.36% 25.28 25.44 25.22 153,740
Jan 19 2024 25.25 0.28 1.12% 25.06 25.25 25.06 157,688
Jan 18 2024 24.97 0.20 0.81% 24.79 25.00 24.78 172,707
Jan 17 2024 24.77 0.02 0.08% 24.71 24.82 24.59 136,386
Jan 16 2024 24.75 0.08 0.32% 24.72 24.888 24.71 165,997
Jan 12 2024 24.67 0.03 0.12% 24.69 24.80 24.6475 126,384
Jan 11 2024 24.64 -0.04 -0.16% 24.69 24.69 24.44 103,577
Jan 10 2024 24.68 0.02 0.08% 24.65 24.77 24.65 134,392
Jan 09 2024 24.66 -0.11 -0.44% 24.44 24.69 24.4375 75,951
Jan 08 2024 24.77 0.19 0.76% 24.62 24.80 24.62 145,927
Jan 05 2024 24.582 -0.01 -0.03% 24.62 24.88 24.53 91,620
Jan 04 2024 24.59 0.29 1.19% 24.65 24.65 24.54 121,532
Jan 03 2024 24.30 0.25 1.02% 24.32 24.44 24.28 116,538
Jan 02 2024 24.055 -0.08 -0.31% 24.06 24.23 23.91 226,119

Your Recent History

Delayed Upgrade Clock