Italia markets close in 5 hours 59 minutes
FTSE MIB
34.264,69 -6,43 (-0,02%) Dow Jones
38.460,92 -42,77 (-0,11%) Nasdaq
15.712,75 +16,11 (+0,10%) Nikkei 225
37.628,48 -831,60 (-2,16%) Petrolio
82,83 +0,02 (+0,02%) Bitcoin EUR
59.734,27 -2.225,74 (-3,59%)
Deutsche Telekom AG (DTE.DE)
XETRA - XETRA Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 11:15AM CEST. Mercato aperto.
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 25 apr 2024 | 21,83 | 21,92 | 21,73 | 21,80 | 21,80 | 1.469.416 |
| 24 apr 2024 | 21,73 | 21,87 | 21,63 | 21,77 | 21,77 | 9.753.066 |
| 23 apr 2024 | 21,59 | 21,79 | 21,57 | 21,75 | 21,75 | 7.826.694 |
| 22 apr 2024 | 21,33 | 21,65 | 21,30 | 21,61 | 21,61 | 9.702.519 |
| 19 apr 2024 | 20,95 | 21,22 | 20,93 | 21,16 | 21,16 | 9.162.242 |
| 18 apr 2024 | 20,95 | 21,02 | 20,84 | 20,95 | 20,95 | 5.320.545 |
| 17 apr 2024 | 20,83 | 21,04 | 20,73 | 20,88 | 20,88 | 5.859.679 |
| 16 apr 2024 | 21,01 | 21,23 | 20,83 | 20,83 | 20,83 | 8.638.845 |
| 15 apr 2024 | 21,17 | 21,26 | 21,03 | 21,13 | 21,13 | 6.908.114 |
| 12 apr 2024 | 21,30 | 21,49 | 21,13 | 21,18 | 21,18 | 9.115.022 |
| 11 apr 2024 | 21,87 | 21,90 | 21,14 | 21,21 | 21,21 | 17.684.728 |
| 11 apr 2024 | 0.77 Dividendo | |||||
| 10 apr 2024 | 22,25 | 22,68 | 22,23 | 22,60 | 21,83 | 13.417.617 |
| 09 apr 2024 | 22,02 | 22,23 | 21,99 | 22,21 | 21,45 | 8.595.475 |
| 08 apr 2024 | 22,04 | 22,16 | 21,87 | 22,06 | 21,31 | 9.225.239 |
| 05 apr 2024 | 22,18 | 22,20 | 21,91 | 22,00 | 21,25 | 9.223.547 |
| 04 apr 2024 | 22,25 | 22,42 | 22,25 | 22,28 | 21,52 | 5.822.088 |
| 03 apr 2024 | 22,38 | 22,56 | 22,19 | 22,28 | 21,52 | 6.817.660 |
| 02 apr 2024 | 22,53 | 22,64 | 22,33 | 22,33 | 21,57 | 8.447.703 |
| 28 mar 2024 | 22,44 | 22,60 | 22,39 | 22,50 | 21,73 | 7.410.908 |
| 27 mar 2024 | 22,26 | 22,53 | 22,26 | 22,41 | 21,64 | 5.805.094 |
| 26 mar 2024 | 22,05 | 22,26 | 22,00 | 22,22 | 21,46 | 6.643.475 |
| 25 mar 2024 | 21,92 | 22,12 | 21,90 | 22,05 | 21,29 | 5.537.460 |
| 22 mar 2024 | 21,96 | 22,07 | 21,85 | 21,85 | 21,11 | 5.856.753 |
| 21 mar 2024 | 21,94 | 22,04 | 21,89 | 21,93 | 21,18 | 5.608.885 |
| 20 mar 2024 | 21,87 | 21,92 | 21,79 | 21,88 | 21,13 | 5.055.042 |
| 19 mar 2024 | 21,69 | 21,96 | 21,65 | 21,91 | 21,16 | 5.724.779 |
| 18 mar 2024 | 21,70 | 21,79 | 21,53 | 21,68 | 20,95 | 5.409.712 |
| 15 mar 2024 | 21,65 | 21,97 | 21,61 | 21,81 | 21,07 | 24.468.394 |
| 14 mar 2024 | 21,72 | 21,73 | 21,44 | 21,58 | 20,84 | 7.903.839 |
| 13 mar 2024 | 21,71 | 21,74 | 21,55 | 21,64 | 20,90 | 10.199.547 |
| 12 mar 2024 | 21,86 | 22,00 | 21,70 | 21,70 | 20,96 | 9.463.060 |
| 11 mar 2024 | 21,99 | 22,06 | 21,80 | 21,81 | 21,07 | 9.905.828 |
| 08 mar 2024 | 22,00 | 22,01 | 21,66 | 21,92 | 21,17 | 8.595.092 |
| 07 mar 2024 | 22,26 | 22,31 | 22,08 | 22,08 | 21,32 | 7.684.464 |
| 06 mar 2024 | 22,27 | 22,39 | 22,17 | 22,24 | 21,48 | 6.818.372 |
| 05 mar 2024 | 22,00 | 22,25 | 21,97 | 22,25 | 21,50 | 5.148.517 |
| 04 mar 2024 | 22,03 | 22,12 | 21,98 | 22,02 | 21,27 | 4.355.359 |
| 01 mar 2024 | 22,01 | 22,16 | 21,92 | 21,99 | 21,24 | 5.220.962 |
| 29 feb 2024 | 21,95 | 22,10 | 21,86 | 21,99 | 21,24 | 9.664.837 |
| 28 feb 2024 | 22,24 | 22,25 | 21,97 | 21,99 | 21,24 | 4.973.628 |
| 27 feb 2024 | 21,88 | 22,11 | 21,86 | 22,11 | 21,36 | 4.424.805 |
| 26 feb 2024 | 22,06 | 22,17 | 21,93 | 22,05 | 21,30 | 5.532.478 |
| 23 feb 2024 | 22,42 | 22,50 | 21,71 | 22,13 | 21,38 | 12.243.090 |
| 22 feb 2024 | 22,38 | 22,50 | 22,27 | 22,34 | 21,58 | 6.727.173 |
| 21 feb 2024 | 22,30 | 22,31 | 22,15 | 22,21 | 21,45 | 3.970.706 |
| 20 feb 2024 | 22,32 | 22,36 | 22,14 | 22,26 | 21,51 | 4.505.214 |
| 19 feb 2024 | 22,14 | 22,36 | 22,14 | 22,27 | 21,51 | 3.817.041 |
| 16 feb 2024 | 22,20 | 22,29 | 22,13 | 22,18 | 21,43 | 5.837.053 |
| 15 feb 2024 | 22,09 | 22,20 | 21,84 | 22,14 | 21,39 | 6.453.868 |
| 14 feb 2024 | 22,24 | 22,25 | 21,91 | 22,10 | 21,35 | 5.699.419 |
| 13 feb 2024 | 22,23 | 22,42 | 22,19 | 22,22 | 21,46 | 4.231.360 |
| 12 feb 2024 | 22,16 | 22,32 | 22,15 | 22,26 | 21,50 | 3.825.391 |
| 09 feb 2024 | 22,19 | 22,26 | 22,08 | 22,17 | 21,41 | 4.518.335 |
| 08 feb 2024 | 22,39 | 22,42 | 22,05 | 22,17 | 21,42 | 5.809.396 |
| 07 feb 2024 | 22,56 | 22,73 | 22,33 | 22,35 | 21,59 | 6.037.616 |
| 06 feb 2024 | 22,61 | 22,68 | 22,41 | 22,67 | 21,89 | 4.961.204 |
| 05 feb 2024 | 22,62 | 22,74 | 22,58 | 22,60 | 21,83 | 5.916.212 |
| 02 feb 2024 | 22,79 | 22,85 | 22,60 | 22,68 | 21,91 | 5.319.499 |
| 01 feb 2024 | 22,83 | 22,92 | 22,63 | 22,73 | 21,96 | 4.416.559 |
| 31 gen 2024 | 22,86 | 22,91 | 22,52 | 22,75 | 21,97 | 8.117.700 |
| 30 gen 2024 | 23,05 | 23,09 | 22,88 | 22,88 | 22,10 | 5.260.228 |
| 29 gen 2024 | 23,08 | 23,12 | 22,89 | 23,01 | 22,23 | 4.651.613 |
| 26 gen 2024 | 22,94 | 23,11 | 22,63 | 23,05 | 22,26 | 8.759.140 |
| 25 gen 2024 | 23,30 | 23,30 | 23,11 | 23,25 | 22,45 | 3.924.931 |
| 24 gen 2024 | 23,18 | 23,40 | 23,18 | 23,26 | 22,47 | 6.774.901 |
| 23 gen 2024 | 23,35 | 23,38 | 23,12 | 23,25 | 22,45 | 5.193.426 |
| 22 gen 2024 | 23,14 | 23,33 | 23,03 | 23,30 | 22,51 | 4.941.174 |
| 19 gen 2024 | 22,90 | 23,10 | 22,90 | 23,08 | 22,29 | 7.347.445 |
| 18 gen 2024 | 22,67 | 22,89 | 22,60 | 22,89 | 22,11 | 5.597.434 |
| 17 gen 2024 | 22,69 | 22,76 | 22,57 | 22,74 | 21,96 | 5.052.897 |
| 16 gen 2024 | 22,61 | 22,84 | 22,53 | 22,78 | 22,00 | 5.268.686 |
| 15 gen 2024 | 22,57 | 22,69 | 22,55 | 22,67 | 21,90 | 4.466.010 |
| 12 gen 2024 | 22,35 | 22,54 | 22,23 | 22,50 | 21,74 | 4.651.034 |
| 11 gen 2024 | 22,55 | 22,61 | 22,31 | 22,36 | 21,60 | 5.134.484 |
| 10 gen 2024 | 22,50 | 22,62 | 22,45 | 22,45 | 21,69 | 5.062.392 |
| 09 gen 2024 | 22,50 | 22,58 | 22,30 | 22,51 | 21,74 | 5.904.657 |
| 08 gen 2024 | 22,47 | 22,56 | 22,17 | 22,54 | 21,77 | 5.093.698 |
| 05 gen 2024 | 22,35 | 22,59 | 22,35 | 22,43 | 21,67 | 5.798.706 |
| 04 gen 2024 | 22,37 | 22,54 | 22,32 | 22,47 | 21,70 | 5.085.731 |
| 03 gen 2024 | 22,10 | 22,42 | 22,07 | 22,28 | 21,53 | 8.232.745 |
| 02 gen 2024 | 21,90 | 22,12 | 21,75 | 21,97 | 21,22 | 6.862.954 |
| 29 dic 2023 | 21,64 | 21,75 | 21,63 | 21,75 | 21,01 | 3.172.543 |
| 28 dic 2023 | 21,62 | 21,67 | 21,56 | 21,61 | 20,88 | 3.547.069 |
| 27 dic 2023 | 21,69 | 21,74 | 21,55 | 21,65 | 20,91 | 4.365.525 |
| 22 dic 2023 | 21,68 | 21,83 | 21,60 | 21,78 | 21,04 | 4.863.034 |
| 21 dic 2023 | 21,63 | 21,68 | 21,55 | 21,66 | 20,92 | 5.586.875 |
| 20 dic 2023 | 21,56 | 21,70 | 21,47 | 21,67 | 20,93 | 6.318.933 |
| 19 dic 2023 | 21,58 | 21,58 | 21,34 | 21,48 | 20,75 | 8.083.731 |
| 18 dic 2023 | 21,60 | 21,65 | 21,42 | 21,53 | 20,80 | 5.495.935 |
| 15 dic 2023 | 21,73 | 21,90 | 21,56 | 21,59 | 20,85 | 22.042.162 |
| 14 dic 2023 | 22,69 | 22,69 | 21,52 | 21,74 | 21,00 | 23.751.797 |
| 13 dic 2023 | 22,73 | 22,74 | 22,42 | 22,56 | 21,79 | 7.381.082 |
| 12 dic 2023 | 22,89 | 22,89 | 22,73 | 22,78 | 22,00 | 6.433.304 |
| 11 dic 2023 | 22,69 | 22,90 | 22,64 | 22,78 | 22,01 | 7.157.154 |
| 08 dic 2023 | 22,65 | 22,65 | 22,45 | 22,61 | 21,84 | 5.746.642 |
| 07 dic 2023 | 22,66 | 22,68 | 22,48 | 22,60 | 21,83 | 4.781.836 |
| 06 dic 2023 | 22,61 | 22,72 | 22,53 | 22,64 | 21,86 | 6.943.201 |
| 05 dic 2023 | 22,42 | 22,65 | 22,33 | 22,59 | 21,82 | 6.399.992 |
| 04 dic 2023 | 22,35 | 22,41 | 22,24 | 22,35 | 21,59 | 4.790.043 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. | ||||||
Caricamento di altri dati in corso...
© 2024 Yahoo. Tutti i diritti riservati.