Deutsche Telekom Historical Data - DTE

Best deals to access real time data!
German Stock Exchange
Monthly Subscription
for only
$66.52
German Stock Exchange Level 2
Monthly Subscription
for only
$96.10
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Deutsche Telekom AG DTE XETRA Ordinary Share DE0005557508 Registered Shares
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.132 0.9% 14.80 14.83 14.666 14.672 14.668 11:35:22
more quote information »

DTE Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week14.71814.96214.51214.768,604,9770.0820.56%
1 Month14.75814.96214.46414.698,559,4570.0420.28%
3 Months15.8515.85214.46414.979,853,062-1.05-6.62%
6 Months14.81216.25614.39215.099,238,250-0.012-0.08%
1 Year14.4016.25613.94515.019,977,3240.402.78%
3 Years16.31518.14512.7214.8510,974,201-1.52-9.29%
5 Years14.82518.14512.7215.1810,818,500-0.025-0.17%

DTE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 23 2020 14.668 -0.20 -1.35% 14.848 14.848 14.66 9,570,257
Jan 22 2020 14.868 0.04 0.24% 14.924 14.962 14.828 8,317,278
Jan 21 2020 14.832 0.07 0.49% 14.708 14.852 14.67 8,318,716
Jan 20 2020 14.76 0.08 0.54% 14.63 14.782 14.512 6,888,096
Jan 17 2020 14.68 -0.02 -0.11% 14.718 14.744 14.65 9,930,537
Jan 16 2020 14.696 0.02 0.11% 14.674 14.712 14.628 6,333,041
Jan 15 2020 14.68 0.04 0.27% 14.668 14.71 14.582 7,501,201
Jan 14 2020 14.64 -0.01 -0.08% 14.642 14.658 14.54 8,657,045
Jan 13 2020 14.652 -0.11 -0.75% 14.82 14.824 14.624 8,384,403
Jan 10 2020 14.762 -0.09 -0.59% 14.818 14.862 14.748 7,884,365
Jan 09 2020 14.85 0.30 2.08% 14.61 14.876 14.606 14,510,060
Jan 08 2020 14.548 -0.06 -0.4% 14.564 14.606 14.47 10,757,370
Jan 07 2020 14.606 0.03 0.19% 14.576 14.722 14.574 9,646,934
Jan 06 2020 14.578 -0.04 -0.25% 14.58 14.612 14.464 7,337,533
Jan 03 2020 14.614 0.00 0.03% 14.57 14.628 14.518 9,232,877
Jan 02 2020 14.61 0.04 0.27% 14.598 14.668 14.534 9,435,019
Dec 30 2019 14.57 -0.15 -0.99% 14.732 14.746 14.57 5,774,093
Dec 27 2019 14.716 0.00 -0.03% 14.758 14.758 14.612 5,591,396
See More Historical Prices »
Your Recent History
XE
DTE
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:20200124 20:57:54