Italia markets open in 1 hour 16 minutes

Deutsche Telekom AG (DTE.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
22,85-0,03 (-0,13%)
Alla chiusura: 09:51PM CEST
Periodo di tempo:
21 giu 2023 - 21 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 giu 202422,8822,9422,7822,8522,8513.722
19 giu 202422,7922,9022,7922,8822,885.415
18 giu 202422,6222,7922,6222,7322,736.701
17 giu 202422,6022,7722,5022,5822,5833.931
14 giu 202422,5922,7022,4722,6622,6610.768
13 giu 202422,4522,7422,4522,5522,553.169
12 giu 202422,6222,7822,4722,5622,5615.539
11 giu 202422,6222,7222,4522,6522,6542.994
10 giu 202422,6022,6322,5222,5722,5712.829
07 giu 202422,5822,7122,5122,5722,5711.645
06 giu 202422,6222,7222,5222,6822,686.380
05 giu 202422,3822,6822,3522,5422,5417.255
04 giu 202422,1222,3922,0722,3922,3923.969
03 giu 202422,4222,6722,1622,1622,1636.587
31 mag 202421,9822,3521,9522,2522,258.120
30 mag 202421,5822,0421,5322,0422,044.859
29 mag 202421,6421,7521,6021,6021,607.237
28 mag 202421,7121,8021,6221,7521,759.386
27 mag 202421,7221,7821,6821,7321,737.574
24 mag 202421,7621,7921,6321,7321,7318.921
23 mag 202422,0822,1021,7021,7421,7413.545
22 mag 202422,1122,2022,0022,0822,088.679
21 mag 202422,2222,2322,0922,1022,1013.139
20 mag 202421,9522,2621,9522,1622,163.801
17 mag 202422,0022,0221,8822,0222,029.397
16 mag 202421,9422,0821,7221,9021,906.068
15 mag 202422,0522,2422,0122,1522,155.303
14 mag 202421,9122,1021,9122,0022,0010.675
13 mag 202421,9422,0221,9021,9221,9216.932
10 mag 202421,9522,0921,9021,9721,9752.464
09 mag 202421,6221,9021,6221,8821,881.154
08 mag 202421,6721,7821,5921,6521,655.422
07 mag 202421,6921,7821,6021,6221,628.075
06 mag 202421,6421,8121,6121,7021,7011.561
03 mag 202421,7521,7621,6421,6521,657.097
02 mag 202421,4821,7721,4821,6721,677.029
30 apr 202421,7221,7821,4921,5421,5411.132
29 apr 202421,8921,8921,7321,7321,7332.525
26 apr 202421,6821,8721,6421,8521,8522.812
25 apr 202421,7021,9921,5521,7321,7312.867
24 apr 202421,8021,8621,7221,8021,805.073
23 apr 202421,6121,8421,6121,8421,8445.094
22 apr 202421,2521,6421,2121,6221,627.123
19 apr 202420,7121,2120,7021,1421,1424.225
18 apr 202420,8521,0120,8520,9420,944.676
17 apr 202420,7721,0220,7320,8820,8815.816
16 apr 202420,9921,2120,7520,9020,9032.630
15 apr 202421,1721,2521,0121,0421,0424.636
12 apr 202421,3421,4721,0021,0021,0033.545
11 apr 202421,9521,9621,1621,3021,3026.917
11 apr 20240.77 Dividendo
10 apr 202422,2722,6722,2322,6021,8322.149
09 apr 202422,0622,2422,0022,2421,4829.206
08 apr 202422,1322,1521,9522,0221,2718.209
05 apr 202422,2422,2421,9021,9021,1529.525
04 apr 202422,2922,3922,2522,2921,5310.833
03 apr 202422,4322,5122,2022,2821,5212.998
02 apr 202422,5022,6322,3322,3721,6138.630
28 mar 202422,3522,5922,3522,4621,6933.577
27 mar 202422,2322,5122,1922,5021,7320.120
26 mar 202422,0222,2522,0222,2321,4714.427
25 mar 202421,9722,1121,9222,0821,3214.942
22 mar 202421,9222,0721,8521,8621,1212.365
21 mar 202422,0022,0221,9121,9821,2321.061
20 mar 202421,9122,0021,8122,0021,2511.812
19 mar 202421,6321,9521,6321,9221,1718.464
18 mar 202421,9421,9421,6221,7020,9631.924
15 mar 202421,5021,9521,5021,8221,089.622
14 mar 202421,6921,7121,4521,5820,8419.089
13 mar 202421,7521,7921,5621,5620,8212.974
12 mar 202421,8621,9521,7221,8021,067.647
11 mar 202421,8522,0521,7821,8321,089.840
08 mar 202422,0922,1421,7121,8921,1413.220
07 mar 202422,2822,2822,0522,1421,3910.834
06 mar 202422,2222,3722,1922,2421,4821.537
05 mar 202421,9922,2721,9822,2721,517.493
04 mar 202422,0022,1022,0022,0521,3021.151
01 mar 202422,0722,1421,9422,1021,3516.455
29 feb 202422,0022,1021,9122,0021,2515.174
28 feb 202422,1722,2321,9521,9821,2319.630
27 feb 202422,0822,1721,9722,1621,4023.140
26 feb 202422,0022,1421,9522,0321,2816.912
23 feb 202422,4922,4921,7522,1421,3854.053
22 feb 202422,2522,4922,2522,4721,7012.063
21 feb 202422,2622,3022,1722,1721,428.596
20 feb 202422,3822,3822,1622,2521,507.191
19 feb 202422,1422,3522,1422,3321,569.500
16 feb 202422,0922,2822,0922,2221,469.058
15 feb 202422,1622,1821,9222,1421,3915.012
14 feb 202422,2022,2321,9522,0621,3013.985
13 feb 202422,1722,4122,1722,2421,4813.125
12 feb 202422,1222,3022,1222,3021,545.671
09 feb 202422,1922,2322,0822,2321,477.465
08 feb 202422,3222,3822,0822,1721,4116.666
07 feb 202422,6722,7122,2722,4021,6414.347
06 feb 202422,5922,6722,4122,6621,8827.536
05 feb 202422,6022,6822,5922,6021,8315.058
02 feb 202422,8022,8522,6222,6621,896.181
01 feb 202422,9122,9122,7122,7722,004.016
31 gen 202422,8822,8822,5922,7321,9538.835
*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...