Italia markets close in 1 hour 19 minutes
FTSE MIB
34.646,44 +307,12 (+0,89%) Dow Jones
39.531,79 +144,03 (+0,37%) Nasdaq
16.375,73 +29,47 (+0,18%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
79,69 +0,43 (+0,54%) Bitcoin EUR
58.361,24 +1.503,26 (+2,64%)
Deutsche Telekom AG (DTE.SG)
Stuttgart - Stuttgart Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 03:55PM CEST. Mercato aperto.
Periodo di tempo:
10 mag 2023 - 10 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 10 mag 2024 | 21,91 | 22,08 | 21,88 | 21,94 | 21,94 | 93.486 |
| 09 mag 2024 | 21,63 | 21,98 | 21,59 | 21,87 | 21,87 | 13.128 |
| 08 mag 2024 | 21,65 | 21,77 | 21,58 | 21,60 | 21,60 | 35.463 |
| 07 mag 2024 | 21,70 | 21,81 | 21,59 | 21,68 | 21,68 | 37.684 |
| 06 mag 2024 | 21,69 | 21,84 | 21,60 | 21,69 | 21,69 | 51.577 |
| 03 mag 2024 | 21,67 | 21,78 | 21,62 | 21,62 | 21,62 | 28.843 |
| 02 mag 2024 | 21,51 | 21,78 | 21,49 | 21,66 | 21,66 | 76.763 |
| 30 apr 2024 | 21,79 | 21,79 | 21,45 | 21,45 | 21,45 | 61.115 |
| 29 apr 2024 | 21,91 | 21,91 | 21,72 | 21,72 | 21,72 | 42.619 |
| 26 apr 2024 | 21,69 | 21,87 | 21,65 | 21,80 | 21,80 | 62.870 |
| 25 apr 2024 | 21,71 | 21,88 | 21,55 | 21,64 | 21,64 | 65.814 |
| 24 apr 2024 | 21,76 | 21,87 | 21,68 | 21,74 | 21,74 | 39.899 |
| 23 apr 2024 | 21,61 | 21,82 | 21,61 | 21,76 | 21,76 | 86.086 |
| 22 apr 2024 | 21,24 | 21,64 | 21,18 | 21,55 | 21,55 | 67.631 |
| 19 apr 2024 | 20,73 | 21,21 | 20,71 | 21,10 | 21,10 | 149.717 |
| 18 apr 2024 | 20,97 | 21,01 | 20,86 | 20,86 | 20,86 | 57.152 |
| 17 apr 2024 | 20,81 | 21,02 | 20,73 | 20,82 | 20,82 | 113.435 |
| 16 apr 2024 | 21,00 | 21,21 | 20,80 | 20,80 | 20,80 | 98.052 |
| 15 apr 2024 | 21,13 | 21,25 | 21,00 | 21,00 | 21,00 | 75.564 |
| 12 apr 2024 | 21,30 | 21,48 | 21,06 | 21,06 | 21,06 | 131.932 |
| 11 apr 2024 | 21,94 | 21,94 | 21,16 | 21,26 | 21,26 | 119.576 |
| 11 apr 2024 | 0.77 Dividendo | |||||
| 10 apr 2024 | 22,27 | 22,67 | 22,22 | 22,52 | 21,75 | 198.304 |
| 09 apr 2024 | 22,02 | 22,24 | 22,00 | 22,21 | 21,45 | 91.225 |
| 08 apr 2024 | 22,06 | 22,14 | 21,88 | 22,03 | 21,28 | 93.390 |
| 05 apr 2024 | 22,17 | 22,24 | 21,92 | 21,99 | 21,24 | 79.751 |
| 04 apr 2024 | 22,32 | 22,41 | 22,14 | 22,14 | 21,38 | 29.746 |
| 03 apr 2024 | 22,31 | 22,55 | 22,19 | 22,30 | 21,54 | 71.380 |
| 02 apr 2024 | 22,49 | 22,64 | 22,31 | 22,36 | 21,60 | 78.527 |
| 28 mar 2024 | 22,49 | 22,59 | 22,39 | 22,43 | 21,67 | 21.674 |
| 27 mar 2024 | 22,21 | 22,53 | 22,20 | 22,42 | 21,65 | 53.729 |
| 26 mar 2024 | 22,09 | 22,25 | 22,00 | 22,16 | 21,40 | 18.695 |
| 25 mar 2024 | 21,99 | 22,12 | 21,91 | 22,01 | 21,26 | 36.211 |
| 22 mar 2024 | 21,94 | 22,07 | 21,86 | 21,91 | 21,16 | 68.978 |
| 21 mar 2024 | 21,98 | 22,04 | 21,85 | 21,85 | 21,11 | 35.635 |
| 20 mar 2024 | 21,91 | 22,02 | 21,80 | 21,94 | 21,19 | 48.970 |
| 19 mar 2024 | 21,62 | 21,95 | 21,60 | 21,92 | 21,17 | 81.530 |
| 18 mar 2024 | 21,81 | 21,89 | 21,60 | 21,63 | 20,89 | 54.156 |
| 15 mar 2024 | 21,55 | 21,95 | 21,52 | 21,81 | 21,06 | 53.096 |
| 14 mar 2024 | 21,65 | 21,72 | 21,45 | 21,49 | 20,76 | 166.866 |
| 13 mar 2024 | 21,76 | 21,81 | 21,55 | 21,59 | 20,86 | 75.358 |
| 12 mar 2024 | 21,89 | 22,00 | 21,72 | 21,73 | 20,98 | 67.000 |
| 11 mar 2024 | 21,88 | 22,06 | 21,79 | 21,83 | 21,09 | 50.525 |
| 08 mar 2024 | 22,05 | 22,12 | 21,67 | 21,85 | 21,11 | 112.994 |
| 07 mar 2024 | 22,14 | 22,30 | 22,07 | 22,08 | 21,33 | 32.586 |
| 06 mar 2024 | 22,25 | 22,36 | 22,18 | 22,20 | 21,45 | 52.690 |
| 05 mar 2024 | 21,97 | 22,26 | 21,92 | 22,20 | 21,44 | 42.555 |
| 04 mar 2024 | 22,05 | 22,12 | 21,99 | 22,00 | 21,25 | 60.762 |
| 01 mar 2024 | 22,07 | 22,15 | 21,93 | 22,00 | 21,24 | 39.701 |
| 29 feb 2024 | 21,91 | 22,09 | 21,88 | 21,95 | 21,20 | 149.712 |
| 28 feb 2024 | 22,17 | 22,20 | 21,96 | 21,96 | 21,21 | 67.403 |
| 27 feb 2024 | 22,04 | 22,17 | 21,93 | 22,16 | 21,40 | 88.889 |
| 26 feb 2024 | 22,09 | 22,14 | 21,94 | 22,03 | 21,28 | 82.620 |
| 23 feb 2024 | 22,33 | 22,39 | 21,69 | 22,07 | 21,32 | 257.243 |
| 22 feb 2024 | 22,23 | 22,50 | 22,23 | 22,40 | 21,63 | 40.929 |
| 21 feb 2024 | 22,27 | 22,32 | 22,16 | 22,20 | 21,45 | 26.004 |
| 20 feb 2024 | 22,30 | 22,34 | 22,16 | 22,28 | 21,52 | 57.653 |
| 19 feb 2024 | 22,20 | 22,36 | 22,08 | 22,33 | 21,57 | 56.910 |
| 16 feb 2024 | 22,18 | 22,28 | 22,10 | 22,17 | 21,41 | 45.246 |
| 15 feb 2024 | 22,12 | 22,20 | 21,86 | 22,14 | 21,38 | 36.391 |
| 14 feb 2024 | 22,25 | 22,25 | 21,95 | 22,07 | 21,32 | 36.742 |
| 13 feb 2024 | 22,18 | 22,41 | 22,16 | 22,20 | 21,45 | 73.531 |
| 12 feb 2024 | 22,16 | 22,32 | 22,14 | 22,19 | 21,43 | 65.167 |
| 09 feb 2024 | 22,16 | 22,24 | 22,07 | 22,17 | 21,41 | 83.281 |
| 08 feb 2024 | 22,41 | 22,41 | 22,06 | 22,10 | 21,34 | 127.073 |
| 07 feb 2024 | 22,66 | 22,73 | 22,33 | 22,33 | 21,57 | 42.054 |
| 06 feb 2024 | 22,60 | 22,70 | 22,41 | 22,64 | 21,86 | 44.192 |
| 05 feb 2024 | 22,71 | 22,74 | 22,58 | 22,58 | 21,81 | 32.689 |
| 02 feb 2024 | 22,75 | 22,84 | 22,60 | 22,66 | 21,89 | 74.414 |
| 01 feb 2024 | 22,66 | 22,89 | 22,64 | 22,74 | 21,96 | 40.247 |
| 31 gen 2024 | 22,78 | 22,89 | 22,55 | 22,66 | 21,88 | 56.736 |
| 30 gen 2024 | 23,08 | 23,11 | 22,83 | 22,84 | 22,06 | 61.707 |
| 29 gen 2024 | 23,00 | 23,10 | 22,85 | 23,06 | 22,27 | 65.451 |
| 26 gen 2024 | 23,00 | 23,11 | 22,66 | 22,92 | 22,13 | 92.305 |
| 25 gen 2024 | 23,23 | 23,29 | 23,12 | 23,19 | 22,40 | 38.367 |
| 24 gen 2024 | 23,26 | 23,40 | 23,21 | 23,24 | 22,44 | 95.930 |
| 23 gen 2024 | 23,32 | 23,34 | 23,13 | 23,24 | 22,45 | 38.186 |
| 22 gen 2024 | 23,09 | 23,33 | 23,08 | 23,31 | 22,51 | 98.061 |
| 19 gen 2024 | 22,89 | 23,10 | 22,89 | 23,01 | 22,22 | 190.287 |
| 18 gen 2024 | 22,72 | 22,91 | 22,64 | 22,89 | 22,10 | 136.431 |
| 17 gen 2024 | 22,63 | 22,75 | 22,58 | 22,71 | 21,93 | 68.458 |
| 16 gen 2024 | 22,60 | 22,84 | 22,55 | 22,70 | 21,92 | 66.336 |
| 15 gen 2024 | 22,65 | 22,69 | 22,61 | 22,61 | 21,84 | 30.619 |
| 12 gen 2024 | 22,43 | 22,53 | 22,27 | 22,50 | 21,73 | 22.871 |
| 11 gen 2024 | 22,56 | 22,60 | 22,31 | 22,39 | 21,62 | 48.011 |
| 10 gen 2024 | 22,43 | 22,60 | 22,42 | 22,50 | 21,73 | 31.388 |
| 09 gen 2024 | 22,56 | 22,58 | 22,33 | 22,53 | 21,76 | 48.373 |
| 08 gen 2024 | 22,41 | 22,56 | 22,18 | 22,55 | 21,78 | 164.052 |
| 05 gen 2024 | 22,38 | 22,58 | 22,32 | 22,48 | 21,71 | 71.474 |
| 04 gen 2024 | 22,30 | 22,53 | 22,30 | 22,42 | 21,65 | 41.430 |
| 03 gen 2024 | 21,95 | 22,40 | 21,93 | 22,26 | 21,50 | 37.960 |
| 02 gen 2024 | 21,67 | 22,11 | 21,67 | 21,98 | 21,23 | 50.460 |
| 29 dic 2023 | 21,58 | 21,72 | 21,57 | 21,69 | 20,95 | 40.320 |
| 28 dic 2023 | 21,65 | 21,67 | 21,57 | 21,58 | 20,84 | 34.324 |
| 27 dic 2023 | 21,77 | 21,85 | 21,57 | 21,62 | 20,88 | 39.900 |
| 22 dic 2023 | 21,58 | 21,82 | 21,58 | 21,74 | 20,99 | 59.063 |
| 21 dic 2023 | 21,55 | 21,67 | 21,55 | 21,65 | 20,90 | 59.809 |
| 20 dic 2023 | 21,45 | 21,70 | 21,44 | 21,56 | 20,82 | 41.100 |
| 19 dic 2023 | 21,55 | 21,56 | 21,37 | 21,49 | 20,75 | 84.209 |
| 18 dic 2023 | 21,56 | 21,64 | 21,42 | 21,54 | 20,80 | 73.846 |
| *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.