DTE

Deutsche Telekom Historical Data

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 Low Price High Price Open Price Close Price Last Traded
-0.125 -0.83% 14.99 14.965 15.165 15.11 15.115 11:35:26
more quote information »

DTE Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week14.81515.1914.45514.8610,985,0520.1751.18%
1 Month15.11515.57514.32515.0014,078,059-0.125-0.83%
3 Months12.43515.57512.0714.0113,477,7602.5620.55%
6 Months14.5716.74810.40613.6715,613,6360.422.88%
1 Year15.2616.74810.40614.2112,325,384-0.27-1.77%
3 Years15.8716.74810.40614.4012,025,489-0.88-5.55%
5 Years15.4818.14510.40614.8811,194,487-0.49-3.17%

DTE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 03 2020 14.99 -0.13 -0.83% 15.11 15.165 14.965 6,991,416
Jul 02 2020 15.115 0.25 1.65% 14.925 15.19 14.885 11,496,125
Jul 01 2020 14.87 -0.08 -0.5% 15.00 15.00 14.725 8,286,181
Jun 30 2020 14.945 0.14 0.95% 14.83 15.00 14.775 12,186,912
Jun 29 2020 14.805 0.25 1.72% 14.565 14.82 14.455 12,731,095
Jun 26 2020 14.555 -0.20 -1.36% 14.815 14.895 14.555 10,224,946
Jun 25 2020 14.755 0.13 0.85% 14.66 14.795 14.505 9,748,362
Jun 24 2020 14.63 -0.38 -2.53% 14.94 14.985 14.63 14,066,934
Jun 23 2020 15.01 0.31 2.11% 14.955 15.155 14.835 17,702,282
Jun 22 2020 14.70 -0.66 -4.27% 14.765 14.845 14.565 12,178,776
Jun 19 2020 15.355 0.05 0.33% 15.42 15.575 15.335 32,726,692
Jun 18 2020 15.305 0.01 0.07% 15.30 15.375 15.19 15,005,956
Jun 17 2020 15.295 0.17 1.12% 15.07 15.35 15.035 13,275,400
Jun 16 2020 15.125 0.44 2.96% 14.84 15.285 14.795 16,120,334
Jun 15 2020 14.69 0.10 0.69% 14.435 14.725 14.325 11,918,389
Jun 12 2020 14.59 -0.12 -0.78% 14.54 14.73 14.445 13,623,297
Jun 11 2020 14.705 -0.42 -2.74% 15.015 15.055 14.705 14,792,302
Jun 10 2020 15.12 -0.07 -0.46% 15.265 15.275 15.105 11,011,569
Jun 09 2020 15.19 0.00 0.03% 15.25 15.38 14.965 14,702,639
Jun 08 2020 15.185 -0.03 -0.16% 15.11 15.325 15.08 12,481,185
Jun 05 2020 15.21 0.21 1.37% 15.115 15.275 15.025 18,450,813
Jun 04 2020 15.005 -0.01 -0.07% 14.99 15.25 14.955 15,331,652
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:20200704 21:52:06