TipRanks
Go Ultimate55% OFF

Deutsche Telekom (1DTE) Historical Prices

IT:1DTE historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202625.8526.1425.8526.1426.14+2.03%9670.34
Oct 29, 202625.7525.8925.6325.6225.62+2.15%3,5591.26
Oct 28, 202625.1425.2525.1425.0825.08-0.40%2,8210.97
Oct 27, 202625.3025.3024.9325.1825.18+0.60%3,0401.06
Oct 26, 202625.6025.6025.0025.0325.03-1.34%1,3840.48
Oct 23, 202625.5025.5025.1225.3725.37-3.13%2,2990.80
Oct 22, 202625.7926.1825.7226.1926.19+2.46%4590.16
Oct 21, 202625.6525.7425.5025.5625.56-0.70%2,0620.72
Oct 20, 202625.7125.7525.7125.7425.74-0.43%1360.05
Oct 19, 202625.9826.0225.5825.8525.85-0.35%5,0961.80
Oct 16, 202625.7025.9925.7025.9425.94+0.82%8500.30
Oct 15, 202626.0326.1025.9025.7325.73+2.10%6470.23
Oct 14, 202624.8625.3324.6125.2925.29+0.36%28,33611.68
Oct 13, 202625.3025.5325.3025.2025.20+0.00%2,2100.92
Oct 12, 202624.7225.2024.5625.2025.20+1.94%1,1250.47
Oct 09, 202625.8125.8124.1224.7224.72-7.86%8,0483.45
Oct 08, 202626.9526.9826.9426.8326.83-0.56%2580.11
Oct 07, 202626.6127.0926.6126.9826.98+2.00%6420.27
Oct 06, 202626.8826.9026.3426.4526.45-1.20%3,3261.40
Oct 05, 202626.6326.8126.6326.7726.77+0.90%5,6972.48
Oct 02, 202626.3026.7326.3026.5326.53+1.84%2,9991.28
Oct 01, 202625.7926.2025.7526.0526.05-0.38%3,6161.51
Sep 30, 202626.6426.6426.2626.1526.15-0.61%4,6891.89
Sep 29, 202626.6026.6026.3026.3126.31-1.57%1,3070.52
Sep 28, 202627.2127.2126.8226.7326.73-0.82%6050.24
Sep 25, 202626.9126.9426.7926.9526.95-0.22%1,6130.60
Sep 24, 202627.1127.1627.0427.0127.01+0.45%1,0640.37
Sep 23, 202626.7426.8826.5226.8926.89-0.74%1,4320.50
Sep 22, 202627.3827.3827.0727.0927.09-0.77%630.02
Sep 21, 202627.1227.6527.0027.3027.30+1.11%1,7680.62
Sep 18, 202627.4727.4727.0027.0027.00-4.66%5,5841.95
Sep 17, 202628.6128.9328.3128.3228.32-1.91%4,2381.49
Sep 16, 202628.8828.9728.7228.8728.87+0.03%2590.09
Sep 15, 202628.7829.0828.7828.8628.86+0.07%5,9222.06
Sep 14, 202628.8529.1028.8028.8428.84+0.70%1,6810.56
Sep 11, 202628.4628.4628.4628.6428.64+2.47%60.00
Sep 10, 202627.7127.9427.7127.9527.95+0.61%7060.23
Sep 09, 202628.2128.2127.8327.7827.78-1.98%2750.09
Sep 08, 202628.2928.5528.2928.3428.34+0.57%1,8820.62
Sep 07, 202628.1528.2628.1228.1828.18-0.77%1,0190.34
Sep 04, 202628.5728.7128.4228.4028.40-1.46%2,1780.72
Sep 03, 202628.7429.1228.7428.8228.82+1.34%4,9201.66
Sep 02, 202627.6128.4027.6128.4428.44+0.49%1160.04
Sep 01, 202628.3928.3928.0528.3028.30-0.70%3800.12
Aug 31, 202628.6428.6428.3728.5028.50+0.14%2,2500.74
Aug 28, 202628.3028.3428.1228.4628.46+0.78%4,4191.46
Aug 27, 202628.5728.5727.7928.2428.24-5.90%13,0194.61
Aug 26, 202629.1430.0128.9630.0130.01+3.09%1,3290.41
Aug 25, 202629.0629.1528.8729.1129.11+0.17%7030.22
Aug 24, 202628.8129.2728.8129.0629.06+0.21%1,3950.43