Dark

DTEGF
DEUTSCHE TELEKOM AG REG
stock OTC

EOD

May 30, 2025

38.14USD-1.396%(-0.54)2,485

Pre-market

0.00USD-100.000%(-38.68)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-30	38.140000	38.140000	38.140000	38.140000	-1.396%	2,485	0.000%
2025-05-29	38.680000	38.680000	37.778600	38.680000	+1.816%	1,127	-1.396%
2025-05-28	37.530000	37.990000	37.530000	37.990000	-2.390%	22,012	+0.395%
2025-05-27	39.000000	39.000000	38.920000	38.920000	+3.870%	25,768	-2.004%
2025-05-23	37.470000	37.470000	37.470000	37.470000	-3.078%	2,281	+1.788%
2025-05-22	38.500000	39.280000	37.930000	38.660000	-0.719%	3,883	-1.345%
2025-05-21	38.650000	39.690000	38.650000	38.940000	+2.636%	15,469	-2.054%
2025-05-20	38.680000	38.680000	37.940000	37.940000	+1.363%	9,425	+0.527%
2025-05-19	37.000000	37.430000	37.000000	37.430000	+3.742%	4,902	+1.897%
2025-05-16	36.840000	36.840000	36.080000	36.080000	+0.473%	796	+5.710%
2025-05-15	36.500000	36.500000	35.910000	35.910000	+1.441%	755	+6.210%
2025-05-14	35.400000	35.400000	35.400000	35.400000	-2.987%	25,018	+7.740%
2025-05-13	36.490000	36.490000	36.490000	36.490000	-0.950%	166	+4.522%
2025-05-09	36.840000	36.840000	36.292000	36.840000	+5.741%	1,347	+3.529%
2025-05-08	36.850000	36.850000	34.840000	34.840000	-6.944%	640	+9.472%
2025-05-07	37.440000	37.440000	37.440000	37.440000	+0.348%	291	+1.870%
2025-05-06	36.395000	37.310000	36.395000	37.310000	+0.269%	4,281	+2.225%
2025-05-02	35.550000	37.210000	35.550000	37.210000	+8.452%	41,950	+2.499%
2025-05-01	37.140000	37.300000	34.310000	34.310000	-4.965%	1,084	+11.163%
2025-04-30	36.240000	36.240000	36.102500	36.102500	+0.845%	1,576	+5.644%
2025-04-29	35.590000	36.240000	35.500000	35.800000	+1.705%	1,038	+6.536%
2025-04-28	35.550000	36.329200	35.096900	35.200000	+0.285%	21,785	+8.352%
2025-04-25	36.892500	36.892500	35.100000	35.100000	-8.211%	1,441	+8.661%
2025-04-24	38.240000	38.240000	36.170000	38.240000	+3.073%	1,287	-0.262%
2025-04-23	36.250000	37.100000	36.250000	37.100000	+3.429%	1,525	+2.803%
2025-04-22	37.350000	37.350000	35.870000	35.870000	+0.140%	804,386	+6.328%
2025-04-21	38.000000	38.000000	35.820000	35.820000	-3.865%	1,092	+6.477%
2025-04-17	37.260000	37.260000	35.710000	37.260000	+1.692%	1,214	+2.362%
2025-04-16	35.450000	36.640000	35.450000	36.640000	+1.806%	72,557	+4.094%
2025-04-15	35.990000	35.990000	35.990000	35.990000	+3.035%	17,095	+5.974%
2025-04-14	34.930000	34.930000	34.930000	34.930000	-1.937%	174,458	+9.190%
2025-04-11	34.110000	35.620000	34.110000	35.620000	+2.829%	2,509	+7.075%
2025-04-10	35.300000	35.450000	34.640000	34.640000	-5.226%	2,365	+10.104%
2025-04-09	34.500000	36.550000	34.500000	36.550000	+7.500%	2,656	+4.350%
2025-04-08	34.000000	34.000000	34.000000	34.000000	+0.265%	11,562	+12.176%
2025-04-07	34.200000	36.210000	33.750000	33.910000	-3.170%	4,424	+12.474%
2025-04-04	36.350000	36.470000	35.020000	35.020000	-6.886%	8,276	+8.909%
2025-04-03	38.020000	38.020000	37.610000	37.610000	-1.052%	1,556	+1.409%
2025-04-02	38.010000	38.010000	38.010000	38.010000	+1.808%	508	+0.342%
2025-04-01	37.540000	37.920000	37.335000	37.335000	+0.688%	2,225	+2.156%
2025-03-31	36.210000	37.080000	36.210000	37.080000	-1.618%	856	+2.859%
2025-03-28	36.470000	37.690000	36.470000	37.690000	+1.892%	1,738	+1.194%
2025-03-27	36.120000	36.990000	36.120000	36.990000	+1.873%	759	+3.109%
2025-03-26	36.145000	36.310000	36.145000	36.310000	-2.628%	1,656	+5.040%
2025-03-25	37.290000	37.290000	37.290000	37.290000	+5.250%	715	+2.279%
2025-03-24	35.750000	36.010000	35.430000	35.430000	-2.046%	1,125	+7.649%
2025-03-20	36.500000	36.500000	36.170000	36.170000	-1.337%	776	+5.447%
2025-03-19	36.660000	36.660000	36.660000	36.660000	-3.118%	20,915	+4.037%
2025-03-18	37.090000	37.840000	36.875000	37.840000	+2.326%	9,029	+0.793%
2025-03-17	37.200000	37.740000	36.980000	36.980000	+2.239%	2,097	+3.137%
2025-03-14	37.340000	37.340000	36.170000	36.170000	-0.028%	128,114	+5.447%
2025-03-13	36.700000	36.900000	36.180000	36.180000	+0.472%	597	+5.417%
2025-03-12	36.010000	36.010000	36.010000	36.010000	-1.954%	3,305	+5.915%
2025-03-11	36.370000	36.727800	36.370000	36.727800	-3.954%	669	+3.845%
2025-03-10	38.240000	38.240000	36.060000	38.240000	+2.383%	271,056	-0.262%
2025-03-07	36.130000	37.350000	35.510000	37.350000	+4.388%	2,727	+2.115%
2025-03-06	35.780000	35.780000	35.570000	35.780000	-0.306%	2,002	+6.596%
2025-03-05	37.790000	37.790000	35.890000	35.890000	-2.816%	776	+6.269%
2025-03-03	37.520000	37.520000	36.930000	36.930000	+4.558%	1,146	+3.276%
2025-02-28	36.100000	36.100000	35.320000	35.320000	-1.064%	553,879	+7.984%
2025-02-27	35.726300	35.726300	35.700000	35.700000	-1.081%	2,944	+6.835%
2025-02-26	35.460000	36.090000	35.350000	36.090000	+0.139%	377,796	+5.680%
2025-02-25	36.410000	36.410000	36.040000	36.040000	+0.839%	149,933	+5.827%
2025-02-24	37.040000	37.040000	35.740000	35.740000	+0.790%	635	+6.715%
2025-02-21	37.090000	37.090000	35.460000	35.460000	-0.141%	915	+7.558%
2025-02-20	35.250000	36.150000	35.230000	35.510000	+0.045%	4,560	+7.406%
2025-02-19	36.990000	36.990000	35.494000	35.494000	-1.378%	446	+7.455%
2025-02-18	35.830000	35.990000	35.830000	35.990000	+3.230%	1,279	+5.974%
2025-02-14	35.620000	35.620000	34.864000	34.864000	+0.184%	581	+9.397%
2025-02-13	34.800000	34.800000	34.800000	34.800000	-1.221%	2,067	+9.598%
2025-02-12	35.331900	35.420000	35.230000	35.230000	+1.119%	27,151	+8.260%
2025-02-11	34.840000	34.840000	34.840000	34.840000	-1.832%	33,464	+9.472%
2025-02-10	34.460000	35.490000	34.460000	35.490000	+4.491%	11,125	+7.467%
2025-02-07	35.490000	35.490000	33.964800	33.964800	+0.103%	1,621	+12.293%
2025-02-06	34.240000	34.470000	33.631000	33.930000	-0.029%	69,799	+12.408%
2025-02-05	34.290000	34.290000	33.889000	33.940000	+0.593%	10,455	+12.375%
2025-02-04	33.740000	33.740000	33.740000	33.740000	+2.119%	871	+13.041%
2025-02-03	33.550000	33.850000	33.040000	33.040000	-1.344%	1,134	+15.436%
2025-01-31	33.940000	34.050000	33.460000	33.490000	-0.030%	2,181	+13.885%
2025-01-30	33.500000	33.500000	33.500000	33.500000	+0.813%	665	+13.851%
2025-01-29	33.370000	33.370000	33.150000	33.230000	+4.235%	50,229	+14.776%
2025-01-28	31.436000	31.880000	31.436000	31.880000	+4.490%	560	+19.636%
2025-01-24	31.790000	31.790000	30.510000	30.510000	-1.517%	1,576,818	+25.008%
2025-01-23	30.980000	30.980000	30.980000	30.980000	-0.578%	6,351	+23.112%
2025-01-21	31.486000	32.030000	31.160000	31.160000	-0.080%	1,171	+22.401%
2025-01-17	31.150000	31.185000	30.966000	31.185000	+1.448%	1,093	+22.302%
2025-01-16	31.740000	31.740000	30.470000	30.740000	+0.886%	8,537	+24.073%
2025-01-14	30.700000	31.160000	30.470000	30.470000	+0.181%	1,456	+25.172%
2025-01-13	29.800000	30.420000	29.800000	30.415000	+3.032%	1,446	+25.399%
2025-01-10	31.180000	31.180000	29.520000	29.520000	-1.370%	9,813	+29.201%
2025-01-08	29.930000	29.930000	29.930000	29.930000	+1.976%	1,414	+27.431%
2025-01-06	29.350000	29.350000	29.350000	29.350000	-1.872%	2,918	+29.949%
2025-01-03	29.910000	29.910000	29.910000	29.910000	+2.221%	156	+27.516%
2025-01-02	29.260000	29.260000	29.260000	29.260000	-0.854%	491	+30.349%
2024-12-31	29.200000	29.512000	29.200000	29.512000	-3.112%	1,832	+29.236%
2024-12-30	29.340000	30.460000	29.340000	30.460000	+2.871%	3,898	+25.213%
2024-12-27	29.974700	30.190000	29.520000	29.610000	-0.638%	883	+28.808%
2024-12-24	28.900000	29.900000	28.900000	29.800000	+0.101%	3,725	+27.987%
2024-12-23	30.100000	30.100000	29.430000	29.770000	-3.470%	8,552	+28.116%
2024-12-20	29.330000	30.840000	29.330000	30.840000	+3.838%	1,229	+23.671%
2024-12-19	30.570000	30.570000	29.700000	29.700000	-2.142%	1,463	+28.418%
2024-12-18	30.450000	30.480000	30.350000	30.350000	-1.716%	989	+25.667%
2024-12-17	31.380000	31.380000	30.880000	30.880000	-3.440%	1,686	+23.510%
2024-12-16	31.300000	31.980000	31.300000	31.980000	+1.945%	1,165	+19.262%
2024-12-13	31.740000	31.740000	31.370000	31.370000	+1.917%	15,540	+21.581%
2024-12-12	32.000000	32.000000	30.780000	30.780000	-1.881%	10,394	+23.912%
2024-12-11	30.800000	31.370000	30.800000	31.370000	+2.416%	1,036	+21.581%
2024-12-10	31.500000	31.500000	30.630000	30.630000	-4.146%	2,617	+24.518%
2024-12-09	32.000000	32.000000	31.644000	31.955000	+0.836%	12,067	+19.355%
2024-12-06	32.110000	32.110000	31.690000	31.690000	-1.388%	660	+20.353%
2024-12-05	31.710000	32.265000	31.590000	32.136000	-1.423%	4,861	+18.683%
2024-12-04	31.660000	32.600000	31.660000	32.600000	+0.154%	357	+16.994%
2024-12-03	32.550000	32.550000	32.000000	32.550000	+2.391%	1,465	+17.174%
2024-12-02	31.790000	31.790000	31.790000	31.790000	-1.027%	317	+19.975%
2024-11-29	32.470000	32.470000	31.920000	32.120000	+1.968%	924	+18.742%
2024-11-27	32.050000	32.050000	31.500000	31.500000	-0.537%	718	+21.079%
2024-11-25	31.000000	31.670000	31.000000	31.670000	+4.150%	100,786	+20.429%
2024-11-22	30.480000	30.480000	30.408000	30.408000	-1.401%	675	+25.428%
2024-11-21	30.700000	30.840000	30.360000	30.840000	-0.516%	57,750	+23.671%
2024-11-20	30.840000	31.000000	30.840000	31.000000	+3.161%	3,136	+23.032%
2024-11-19	30.720000	30.720000	30.050000	30.050000	-0.988%	14,527	+26.922%
2024-11-18	30.230000	30.405000	30.100000	30.350000	-2.097%	9,658	+25.667%
2024-11-15	31.000000	31.000000	31.000000	31.000000	+4.342%	180	+23.032%
2024-11-14	30.840000	30.840000	29.710000	29.710000	-0.834%	5,372	+28.374%
2024-11-13	29.550000	29.960000	29.550000	29.960000	+0.369%	630	+27.303%
2024-11-12	29.850000	29.850000	29.850000	29.850000	-3.210%	3,706	+27.772%
2024-11-08	30.840000	30.840000	30.840000	30.840000	+1.214%	431	+23.671%
2024-11-07	30.200000	30.470000	30.200000	30.470000	+1.297%	8,004	+25.172%
2024-11-06	30.080000	30.080000	30.080000	30.080000	+0.267%	405	+26.795%
2024-11-05	30.000000	30.000000	30.000000	30.000000	-5.033%	148	+27.133%
2024-11-04	29.710000	31.590000	29.710000	31.590000	+0.541%	4,147	+20.734%
2024-11-01	31.450000	31.450000	29.940000	31.420000	+3.219%	1,968	+21.388%
2024-10-30	30.400000	30.440000	30.400000	30.440000	-0.350%	806	+25.296%
2024-10-29	30.100000	30.640000	30.100000	30.547000	+2.164%	5,831	+24.857%
2024-10-28	30.510000	30.510000	29.900000	29.900000	-0.333%	964	+27.559%
2024-10-25	30.000000	30.000000	30.000000	30.000000	+0.334%	3,891	+27.133%
2024-10-24	30.380000	30.380000	29.900000	29.900000	-1.967%	989	+27.559%
2024-10-22	29.130000	30.500000	29.130000	30.500000	-2.990%	134,402	+25.049%
2024-10-21	31.440000	31.440000	29.600000	31.440000	+2.577%	1,360	+21.310%
2024-10-18	30.200000	30.650000	30.200000	30.650000	+0.525%	556	+24.437%
2024-10-17	30.490000	30.490000	30.490000	30.490000	+4.133%	24,441	+25.090%
2024-10-14	30.000000	30.000000	29.250000	29.280000	-1.231%	2,777	+30.260%
2024-10-11	29.645000	29.645000	29.645000	29.645000	-0.653%	48,182	+28.656%
2024-10-10	28.980000	29.840000	28.980000	29.840000	+0.034%	424	+27.815%
2024-10-09	29.240000	29.830000	29.240000	29.830000	+3.684%	2,430	+27.858%
2024-10-07	28.770000	28.770000	28.770000	28.770000	+1.841%	2,882	+32.569%
2024-10-04	28.250000	28.250000	28.250000	28.250000	-2.249%	293	+35.009%
2024-10-03	28.900000	28.900000	28.900000	28.900000	-3.150%	675	+31.972%
2024-10-02	29.039200	29.840000	29.039200	29.840000	+0.709%	12,393	+27.815%
2024-09-30	29.630000	29.630000	29.630000	29.630000	+2.526%	527	+28.721%
2024-09-27	28.900000	28.900000	28.900000	28.900000	-1.061%	258	+31.972%
2024-09-26	29.400000	29.400000	29.210000	29.210000	-0.137%	870	+30.572%
2024-09-25	29.840000	29.840000	29.250000	29.250000	-1.615%	1,265	+30.393%
2024-09-20	28.990000	29.730000	28.990000	29.730000	+3.806%	5,912	+28.288%
2024-09-19	28.640000	28.640000	28.640000	28.640000	-4.021%	68,744	+33.170%
2024-09-18	29.190000	29.840000	29.190000	29.840000	+3.972%	50,713	+27.815%
2024-09-17	28.700000	28.700000	28.700000	28.700000	-2.480%	484	+32.892%
2024-09-16	29.430000	29.812700	29.430000	29.430000	+1.518%	12,652	+29.596%
2024-09-13	29.120000	29.130000	28.990000	28.990000	+1.187%	32,199	+31.563%
2024-09-12	29.840000	30.000000	28.650000	28.650000	+1.247%	3,407	+33.124%
2024-09-11	29.500000	29.500000	28.297200	28.297200	-3.092%	1,758	+34.784%
2024-09-10	28.420000	29.200000	28.260000	29.200000	+2.926%	6,267	+30.616%
2024-09-09	29.700000	29.700000	28.370000	28.370000	-1.834%	458	+34.438%
2024-09-05	29.000000	29.210000	28.760000	28.900000	-0.721%	31,587	+31.972%
2024-09-03	29.110000	29.110000	29.110000	29.110000	+4.487%	494	+31.020%
2024-08-30	27.860000	27.860000	27.860000	27.860000	-2.044%	296	+36.899%
2024-08-29	28.090000	28.441300	28.090000	28.441300	+1.758%	597	+34.101%
2024-08-28	28.470000	28.900000	27.950000	27.950000	-3.587%	1,259	+36.458%
2024-08-26	27.630000	28.990000	27.630000	28.990000	+6.245%	1,012	+31.563%
2024-08-23	27.286000	27.286000	27.286000	27.286000	-5.388%	1,547	+39.779%
2024-08-22	28.840000	28.840000	28.840000	28.840000	+5.448%	328	+32.247%
2024-08-21	27.350000	27.350000	27.350000	27.350000	-4.836%	567	+39.452%
2024-08-20	27.975000	28.740000	27.975000	28.740000	+5.352%	538	+32.707%
2024-08-19	27.400000	27.400000	27.280000	27.280000	-2.362%	18,070	+39.809%
2024-08-16	27.940000	27.940000	27.940000	27.940000	+1.708%	281	+36.507%
2024-08-15	27.370000	27.470700	27.250000	27.470700	+0.515%	7,800	+38.839%
2024-08-14	27.330000	27.330000	27.330000	27.330000	+0.663%	1,193	+39.554%
2024-08-13	27.050000	27.150000	27.050000	27.150000	+2.997%	14,036	+40.479%
2024-08-12	28.090000	28.090000	26.360000	26.360000	+0.672%	2,207	+44.689%
2024-08-08	26.650000	26.650000	26.184000	26.184000	+0.245%	2,893	+45.661%
2024-08-07	26.120000	26.120000	26.120000	26.120000	+0.694%	1,052	+46.018%
2024-08-06	25.940000	25.940000	25.940000	25.940000	+1.281%	77,673	+47.032%
2024-08-05	26.490000	26.490000	25.612000	25.612000	-3.314%	1,753	+48.915%
2024-08-02	26.430000	26.500000	25.960000	26.490000	+0.569%	4,377	+43.979%
2024-08-01	26.340000	26.340000	26.340000	26.340000	+2.931%	245	+44.799%
2024-07-30	26.240000	26.240000	25.590000	25.590000	-2.104%	1,042	+49.043%
2024-07-29	26.140000	26.140000	26.140000	26.140000	-0.759%	6,914	+45.907%
2024-07-26	26.340000	26.340000	26.340000	26.340000	+0.707%	183	+44.799%
2024-07-25	25.650000	26.220000	25.650000	26.155000	+2.770%	16,232	+45.823%
2024-07-24	25.610000	25.610000	25.450000	25.450000	-2.658%	651	+49.862%
2024-07-23	26.160000	26.490000	26.145000	26.145000	-1.265%	3,915	+45.879%
2024-07-22	26.270000	26.480000	25.927300	26.480000	+1.807%	13,174	+44.033%
2024-07-19	26.010000	26.010000	26.010000	26.010000	-0.877%	169	+46.636%
2024-07-18	26.470000	26.490000	26.240000	26.240000	+1.903%	18,544	+45.351%
2024-07-17	26.330000	26.330000	25.590000	25.750000	-2.794%	252,150	+48.117%
2024-07-16	25.270000	26.490000	25.270000	26.490000	+5.040%	90,506	+43.979%
2024-07-15	26.490000	26.490000	25.219000	25.219000	-4.798%	2,831	+51.235%
2024-07-12	26.490000	26.490000	26.490000	26.490000	+5.077%	929	+43.979%
2024-07-11	26.350000	26.350000	25.210000	25.210000	-1.754%	7,299	+51.289%
2024-07-10	25.580000	25.800000	25.580000	25.660000	-0.543%	1,261	+48.636%
2024-07-08	25.800000	25.800000	25.800000	25.800000	-0.731%	12,920	+47.829%
2024-07-05	25.900000	25.990000	25.900000	25.990000	+0.542%	1,256	+46.749%
2024-07-03	25.850000	25.850000	25.850000	25.850000	+2.336%	19,610	+47.544%
2024-07-01	25.500000	25.500000	25.050000	25.260000	+0.919%	12,865	+50.990%
2024-06-28	25.030000	25.030000	25.030000	25.030000	+0.120%	1,778	+52.377%
2024-06-25	24.970000	25.000000	24.850000	25.000000	+0.774%	12,991	+52.560%
2024-06-24	24.840000	24.975000	24.270000	24.808000	+1.381%	6,021	+53.741%
2024-06-21	24.470000	24.470000	24.470000	24.470000	0.000%	20,533	+55.864%
2024-06-20	23.900100	24.570000	23.900100	24.470000	-0.041%	21,231	+55.864%
2024-06-18	24.450000	24.480000	24.450000	24.480000	+0.617%	20,538	+55.801%
2024-06-17	24.330000	24.330000	24.330000	24.330000	+2.399%	71,538	+56.761%
2024-06-14	23.990000	23.990000	23.760000	23.760000	-2.463%	8,851	+60.522%
2024-06-12	24.360000	24.360000	24.360000	24.360000	+0.786%	466	+56.568%
2024-06-11	23.800000	24.170000	23.800000	24.170000	-0.576%	40,238	+57.799%
2024-06-10	24.480000	24.480000	24.170000	24.310000	-0.246%	13,977	+56.890%
2024-06-07	24.370000	24.370000	24.370000	24.370000	-0.449%	13,436	+56.504%
2024-06-06	24.840000	24.840000	24.460000	24.480000	+0.369%	9,466	+55.801%
2024-06-04	24.050000	24.840000	24.050000	24.390000	+1.625%	11,473	+56.376%
2024-06-03	24.550000	24.550000	24.000000	24.000000	-0.166%	440,944	+58.917%
2024-05-30	23.520000	24.040000	23.520000	24.040000	-0.825%	694	+58.652%
2024-05-29	24.240000	24.240000	24.240000	24.240000	+2.020%	1,974	+57.343%
2024-05-28	24.340000	24.340000	23.760000	23.760000	-2.182%	2,022	+60.522%
2024-05-24	24.290000	24.290000	24.290000	24.290000	+1.082%	8,832	+57.019%
2024-05-23	23.510000	24.030000	23.510000	24.030000	+1.392%	115,260	+58.718%
2024-05-22	23.700000	23.700000	23.700000	23.700000	-1.250%	141	+60.928%
2024-05-21	23.660000	24.000000	23.660000	24.000000	-0.662%	547	+58.917%
2024-05-20	24.160000	24.160000	24.160000	24.160000	+1.984%	782	+57.864%
2024-05-17	24.000000	24.000000	23.690000	23.690000	-3.503%	479	+60.996%
2024-05-16	24.390000	24.550000	23.910000	24.550000	+2.677%	1,409	+55.356%
2024-05-15	24.000000	24.390000	23.800000	23.910000	+0.294%	15,887	+59.515%
2024-05-13	23.840000	23.840000	23.840000	23.840000	+2.450%	414	+59.983%
2024-05-09	23.110000	23.410000	23.110000	23.270000	+0.584%	1,450	+63.902%
2024-05-08	23.135000	23.135000	23.135000	23.135000	-3.604%	2,635	+64.858%
2024-05-07	24.000000	24.000000	24.000000	24.000000	+3.986%	3,169	+58.917%
2024-05-06	23.790000	23.860000	23.080000	23.080000	-0.121%	15,848	+65.251%
2024-05-03	23.690000	23.690000	23.108000	23.108000	-1.290%	19,393	+65.051%
2024-04-29	23.635000	23.635000	23.120000	23.410000	-1.804%	151,025	+62.922%
2024-04-25	22.960000	23.840000	22.960000	23.840000	+3.742%	1,959	+59.983%
2024-04-23	23.830000	23.830000	22.980000	22.980000	-0.407%	1,221	+65.970%
2024-04-22	22.800000	23.074000	22.800000	23.074000	+1.917%	4,313	+65.294%
2024-04-19	22.640000	22.640000	22.640000	22.640000	+1.406%	258	+68.463%
2024-04-17	22.326000	22.326000	22.326000	22.326000	-1.387%	109	+70.832%
2024-04-16	22.380000	22.640000	22.220000	22.640000	+1.525%	1,144	+68.463%
2024-04-15	22.530000	22.530000	22.300000	22.300000	-1.284%	161,079	+71.031%
2024-04-12	23.100000	23.100000	22.520000	22.590000	-0.088%	2,374	+68.836%
2024-04-11	23.700000	23.700000	22.610000	22.610000	-6.724%	5,090	+68.686%
2024-04-10	24.270000	24.325000	24.240000	24.240000	+0.790%	620	+57.343%
2024-04-09	24.050000	24.050000	24.050000	24.050000	+1.520%	2,041	+58.586%
2024-04-08	23.690000	23.690000	23.690000	23.690000	-1.884%	8,397	+60.996%
2024-04-04	24.060000	24.145000	24.040000	24.145000	+2.007%	3,233	+57.962%
2024-04-03	23.670000	23.670000	23.670000	23.670000	-1.703%	1,715	+61.132%
2024-04-02	23.900000	24.080000	23.900000	24.080000	+0.753%	4,112	+58.389%
2024-04-01	23.900000	23.900000	23.900000	23.900000	-1.130%	283	+59.582%
2024-03-28	24.355000	24.355000	24.173200	24.173200	+0.470%	19,516	+57.778%
2024-03-26	24.080000	24.080000	24.060000	24.060000	+0.627%	1,467	+58.520%
2024-03-25	23.720000	23.910000	23.720000	23.910000	-0.250%	4,816	+59.515%
2024-03-22	23.630000	23.970000	23.550000	23.970000	+0.735%	3,369	+59.116%
2024-03-21	23.875000	23.935000	23.795000	23.795000	+2.212%	3,146	+60.286%
2024-03-20	23.550000	23.550000	23.280000	23.280000	-2.012%	941	+63.832%
2024-03-19	23.758000	23.758000	23.758000	23.758000	+0.457%	2,001	+60.535%
2024-03-18	23.890000	23.890000	23.650000	23.650000	-2.232%	1,248	+61.268%
2024-03-15	23.845000	24.190000	23.480000	24.190000	+3.112%	9,287	+57.668%
2024-03-14	23.420000	23.460000	23.420000	23.460000	-0.551%	352	+62.575%
2024-03-13	23.270000	23.590000	23.270000	23.590000	-0.749%	10,249	+61.679%
2024-03-12	23.730000	23.768000	23.730000	23.768000	-0.302%	121,189	+60.468%
2024-03-11	23.940000	23.940000	23.840000	23.840000	-1.569%	135,759	+59.983%
2024-03-07	24.190000	24.230000	24.110000	24.220000	-0.329%	1,073	+57.473%
2024-03-06	24.300000	24.300000	24.300000	24.300000	+1.546%	28,799	+56.955%
2024-03-04	23.960000	23.960000	23.770000	23.930000	-3.196%	103,376	+59.382%
2024-03-01	24.720000	24.720000	24.720000	24.720000	+3.953%	30,088	+54.288%
2024-02-29	23.815000	23.815000	23.780000	23.780000	-0.294%	36,490	+60.387%
2024-02-28	23.860000	23.884122	23.812000	23.850000	+0.210%	89,225	+59.916%
2024-02-27	23.970000	24.170000	23.800000	23.800000	-1.653%	737	+60.252%
2024-02-23	23.915000	24.200000	23.915000	24.200000	-0.657%	2,277	+57.603%
2024-02-22	24.360000	24.360000	24.360000	24.360000	+2.267%	752	+56.568%
2024-02-21	23.940000	23.940000	23.820000	23.820000	-1.570%	1,130	+60.118%
2024-02-20	24.200000	24.200000	24.200000	24.200000	+0.582%	220	+57.603%
2024-02-16	23.820000	24.070000	23.820000	24.060000	+1.092%	5,015	+58.520%
2024-02-15	23.450000	23.800000	23.450000	23.800000	+1.579%	11,887	+60.252%
2024-02-14	23.600000	23.650000	23.430000	23.430000	-1.139%	4,056	+62.783%
2024-02-13	23.700000	23.700000	23.700000	23.700000	-0.420%	421	+60.928%
2024-02-12	24.030000	24.030000	23.800000	23.800000	+0.719%	1,650	+60.252%
2024-02-09	23.630000	23.630000	23.630000	23.630000	-0.706%	506	+61.405%
2024-02-08	23.798000	23.798000	23.798000	23.798000	+0.287%	1,562	+60.266%
2024-02-07	24.250000	24.250000	23.730000	23.730000	-3.419%	724	+60.725%
2024-02-06	24.570000	24.570000	24.570000	24.570000	+0.368%	357	+55.230%
2024-02-05	24.360000	24.480000	24.360000	24.480000	+0.990%	4,858	+55.801%
2024-02-02	24.240000	24.240000	24.240000	24.240000	-0.439%	323	+57.343%
2024-02-01	24.690000	24.690000	24.346900	24.346900	-1.589%	787	+56.652%
2024-01-31	24.740000	24.740000	24.740000	24.740000	+0.487%	1,104	+54.163%
2024-01-30	24.910000	24.910000	24.620000	24.620000	-1.323%	30,501	+54.915%
2024-01-29	24.870000	24.950000	24.690000	24.950000	-1.110%	876	+52.866%
2024-01-26	24.810000	25.260000	24.810000	25.230000	+0.839%	13,354	+51.169%
2024-01-25	25.020000	25.020000	25.020000	25.020000	-0.754%	1,945	+52.438%
2024-01-24	25.210000	25.210000	25.210000	25.210000	+0.326%	299	+51.289%
2024-01-23	24.870000	25.400000	24.870000	25.128000	+0.032%	810	+51.783%
2024-01-22	25.270000	25.480000	25.120000	25.120000	+0.609%	19,402	+51.831%
2024-01-19	25.020000	25.290000	24.870000	24.967900	+0.273%	23,945	+52.756%
2024-01-18	24.705000	24.900000	24.500000	24.900000	+2.427%	2,081	+53.173%
2024-01-17	24.310000	24.310000	24.310000	24.310000	-1.539%	17,529	+56.890%
2024-01-16	24.600000	24.850000	24.600000	24.690000	0.000%	1,253	+54.475%
2024-01-12	24.690000	24.690000	24.690000	24.690000	+1.563%	357	+54.475%
2024-01-11	24.534000	24.620000	24.310000	24.310000	-1.098%	552	+56.890%
2024-01-10	24.690000	24.690000	24.580000	24.580000	-0.446%	805	+55.167%
2024-01-09	24.690000	24.690000	24.690000	24.690000	+0.386%	4,662	+54.475%
2024-01-08	24.430000	24.680000	24.430000	24.595000	+0.183%	12,721	+55.072%
2024-01-05	24.710000	24.710000	24.550000	24.550000	-0.446%	88,955	+55.356%
2024-01-04	24.660000	24.660000	24.660000	24.660000	+0.983%	1,279	+54.663%
2024-01-03	24.310000	24.420000	24.310000	24.420000	+0.951%	1,567	+56.183%
2024-01-02	24.190000	24.190000	24.190000	24.190000	+1.896%	610	+57.668%
2023-12-28	24.230000	24.230000	23.740000	23.740000	-2.264%	1,517	+60.657%
2023-12-27	24.830000	24.830000	23.950000	24.290000	+2.274%	10,493	+57.019%
2023-12-26	24.340000	24.340000	23.750000	23.750000	-3.534%	1,619	+60.589%
2023-12-22	24.620000	24.620000	24.620000	24.620000	+3.034%	423	+54.915%
2023-12-21	23.895000	23.895000	23.895000	23.895000	+2.774%	1,634	+59.615%
2023-12-20	23.410000	23.410000	23.250000	23.250000	-0.129%	1,116	+64.043%
2023-12-19	23.270000	23.280000	23.230000	23.280000	-0.936%	14,514	+63.832%
2023-12-15	23.380000	23.710000	23.380000	23.500000	-2.165%	7,230	+62.298%
2023-12-14	23.760000	24.020000	23.760000	24.020000	-2.217%	2,473	+58.784%
2023-12-13	24.250000	24.564600	24.250000	24.564600	-1.029%	3,192	+55.264%
2023-12-12	24.620000	24.820000	24.540000	24.820000	+2.562%	556	+53.666%
2023-12-11	24.500000	24.500000	24.200000	24.200000	-0.442%	2,612	+57.603%
2023-12-08	24.307461	24.307461	24.307461	24.307461	+0.022%	94,160	+56.907%
2023-12-07	24.020000	24.302000	24.020000	24.302000	-0.714%	944	+56.942%
2023-12-06	24.500000	24.500000	24.250000	24.476691	+1.081%	76,685	+55.822%
2023-12-05	24.370000	24.370000	24.215000	24.215000	-0.514%	1,774	+57.506%
2023-12-04	24.500000	24.500000	24.340000	24.340000	+2.881%	8,263	+56.697%
2023-12-01	24.176000	24.340000	23.658500	23.658500	-0.553%	1,960	+61.211%
2023-11-30	24.240000	24.240000	23.790000	23.790000	-0.252%	549	+60.319%
2023-11-29	23.940000	23.940000	23.850000	23.850000	+0.506%	354	+59.916%
2023-11-28	24.340000	24.340000	23.730000	23.730000	-1.063%	512	+60.725%
2023-11-27	24.480000	24.480000	23.985000	23.985000	-2.381%	628	+59.016%
2023-11-24	23.610000	24.570000	23.610000	24.570000	+5.000%	2,141	+55.230%
2023-11-22	23.630000	23.630000	23.400000	23.400000	-0.552%	193,621	+62.991%
2023-11-21	23.620000	23.840000	23.530000	23.530000	-2.969%	5,173	+62.091%
2023-11-20	23.590000	24.250000	23.590000	24.250000	+3.318%	2,912	+57.278%
2023-11-17	23.471154	23.471154	23.471154	23.471154	+1.563%	197,606	+62.497%
2023-11-16	23.110000	23.110000	23.110000	23.110000	-0.411%	376	+65.037%
2023-11-15	23.205289	23.205289	23.205289	23.205289	-0.364%	193,319	+64.359%
2023-11-14	23.290000	23.290000	23.290000	23.290000	+1.261%	405	+63.761%
2023-11-13	23.000000	23.000000	23.000000	23.000000	+1.590%	555	+65.826%
2023-11-10	23.050000	23.050000	22.640000	22.640000	-2.481%	575	+68.463%
2023-11-09	23.216000	23.216000	23.216000	23.216000	+1.914%	6,707	+64.283%
2023-11-08	22.740000	22.780000	22.740000	22.780000	-1.651%	13,497	+67.428%
2023-11-06	23.170000	23.170000	23.162500	23.162500	-0.162%	629	+64.663%
2023-11-03	22.900000	23.200000	22.880000	23.200000	+2.655%	3,776	+64.397%
2023-11-02	22.740000	22.740000	22.360000	22.600000	+2.727%	821	+68.761%
2023-11-01	21.320000	22.000000	21.320000	22.000000	+4.612%	589	+73.364%
2023-10-31	21.030000	21.030000	21.030000	21.030000	-4.191%	1,188	+81.360%
2023-10-30	21.840000	21.970000	21.840000	21.950000	+0.504%	6,378	+73.759%
2023-10-27	21.840000	21.840000	21.840000	21.840000	0.000%	199	+74.634%
2023-10-26	21.260000	21.840000	21.260000	21.840000	0.000%	788	+74.634%
2023-10-25	21.840000	21.840000	21.840000	21.840000	+1.961%	331	+74.634%
2023-10-23	21.420000	21.420000	21.420000	21.420000	-0.093%	194	+78.058%
2023-10-20	21.440000	21.440000	21.440000	21.440000	-0.372%	136	+77.892%
2023-10-19	21.520000	21.520000	21.520000	21.520000	-0.301%	14,028	+77.230%
2023-10-18	21.585000	21.585000	21.585000	21.585000	+0.582%	50,519	+76.697%
2023-10-17	21.500000	21.500000	21.460000	21.460000	-0.232%	5,309	+77.726%
2023-10-16	21.415000	21.510000	21.415000	21.510000	-0.601%	24,933	+77.313%
2023-10-12	21.640000	21.640000	21.640000	21.640000	-1.412%	186	+76.248%
2023-10-11	21.700000	21.950000	21.700000	21.950000	+1.998%	8,532	+73.759%
2023-10-10	21.680000	21.925400	21.520000	21.520000	+0.985%	581	+77.230%
2023-10-09	21.310000	21.310000	21.310000	21.310000	+1.694%	20,090	+78.977%
2023-10-06	20.955000	20.955000	20.955000	20.955000	+0.648%	9,244	+82.009%
2023-10-05	20.850000	20.850000	20.670000	20.820000	+0.483%	2,691	+83.189%
2023-10-04	20.720000	20.720000	20.720000	20.720000	+0.778%	372	+84.073%
2023-10-03	20.430000	20.560000	20.430000	20.560000	-2.142%	1,623	+85.506%
2023-10-02	20.830000	21.010000	20.830000	21.010000	-0.095%	1,957	+81.533%
2023-09-29	21.030000	21.030000	21.030000	21.030000	+1.106%	219	+81.360%
2023-09-28	20.900000	20.930000	20.800000	20.800000	-1.748%	9,011	+83.365%

.dark-mode .nxB5mF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nxB5mF{ color: #333333; background-color: white; border: 2px solid #333333; }DTEGFDEUTSCHE TELEKOM AG REGstock OTC

DTEGF
DEUTSCHE TELEKOM AG REG
stock OTC