Deutsche Telekom AG Historical Data - DTED | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Deutsche Telekom AG (DTED)

28.99

0.13

(0.45%)

Closed December 29 10:30AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1735319700	28.99	0.16	0.55	28.685	28.99	28.55	456284
1735233300	28.83	0	0.00	28.83	28.83	28.83	0
1735146900	28.83	0	0.00	28.83	28.83	28.83	0
1735060500	28.83	0	0.00	28.83	28.83	28.83	0
1734974100	28.83	-0.09	-0.31	29.02	29.02	28.76	430099
1734714900	28.92	-0.32	-1.09	29.11	29.11	28.71	1939622
1734628500	29.24	-0.26	-0.88	29	29.47	29	1019574
1734542100	29.5	-0.3	-1.01	29.64	29.74	29.47	815211
1734455700	29.8	-0.2	-0.67	29.89	29.985	29.74	1415689
1734369300	30	0.2	0.67	29.9	30.155	29.83	766407
1734110100	29.8	-0.14	-0.47	30	30	29.76	576336
1734023700	29.94	0.15	0.50	29.66	30.04	29.66	787603
1733937300	29.79	0.1	0.34	29.87	30.03	29.79	726476
1733850900	29.69	-0.26	-0.87	29.68	29.98	29.49	1288299
1733764500	29.95	-0.65	-2.12	30.68	30.71	29.86	1291970
1733505300	30.6	0.02	0.07	30.61	30.77	30.51	833113
1733418900	30.58	0.25	0.82	30.3	30.58	30.29	928626
1733332500	30.33	-0.23	-0.75	30.57	30.64	30.28	711228
1733246100	30.56	0.07	0.23	30.29	30.58	30.29	685546
1733159700	30.49	0.21	0.69	30.375	30.55	30.15	653270
1732900500	30.28	0.15	0.50	30.12	30.28	30.02	749954
1732814100	30.13	0.22	0.74	29.96	30.13	29.88	341489
1732727700	29.91	0.13	0.44	29.91	29.99	29.74	567007
1732641300	29.78	0.2	0.68	29.64	29.94	29.61	746715
1732554900	29.58	0.18	0.61	29.54	29.64	29.37	868315
1732295700	29.4	0.44	1.52	29.06	29.4	28.97	578560
1732209300	28.96	0.16	0.56	28.84	29.05	28.68	546287
1732122900	28.8	0.08	0.28	28.86	28.98	28.74	462566
1732036500	28.72	-0.04	-0.14	28.69	28.85	28.49	521130
1731950100	28.76	0.08	0.28	28.69	28.76	28.44	386328
1731690900	28.68	-0.09	-0.31	28.67	28.73	28.55	799249
1731604500	28.77	0.92	3.30	28.69	29.1	28.47	1274317
1731518100	27.85	-0.18	-0.64	28.05	28.14	27.66	1040920
1731431700	28.03	-0.67	-2.33	28.61	28.66	28.03	1111220
1731345300	28.7	0.18	0.63	28.7	28.79	28.61	488661
1731086100	28.52	0.24	0.85	28.3	28.63	28.1977	783492
1730999700	28.28	-0.08	-0.28	28.32	28.48	28.08	844474
1730913300	28.36	0.22	0.78	28.47	28.72	28.32	1006953
1730826900	28.14	0.19	0.68	27.97	28.15	27.96	633791
1730740500	27.95	-0.07	-0.25	28.02	28.15	27.95	493627
1730481300	28.02	0.2	0.72	27.81	28.1	27.78	366866
1730394900	27.82	-0.25	-0.89	27.95	27.95	27.685	805001
1730308500	28.07	-0.27	-0.95	28.29	28.315	27.95	546566
1730222100	28.34	0.09	0.32	28.43	28.48	28.26	593961
1730135700	28.25	0.15	0.53	28.17	28.29	28.08	412617
1729872900	28.1	0.07	0.25	28.12	28.31	28.08	528501
1729786500	28.03	0.38	1.37	27.96	28.14	27.85416	579831
1729700100	27.65	0.07	0.25	27.56	27.74	27.42	659018
1729613700	27.58	-0.31	-1.11	27.7	27.75	27.38	604802
1729527300	27.89	-0.39	-1.38	28.25	28.25	27.89	544407
1729268100	28.28	0.08	0.28	28.11	28.28	27.91	538545
1729181700	28.2	0.01	0.04	28.24	28.33	28.2	429681
1729095300	28.19	0.17	0.61	28.2	28.25	27.92	710100
1729008900	28.02	0.54	1.97	27.65	28.09	27.65	785958
1728922500	27.48	0.34	1.25	27.21	27.54	27.21	633106
1728663300	27.14	-0.06	-0.22	27.22	27.22	26.95	442313
1728576900	27.2	0.45	1.68	26.94	27.315	26.85	778773
1728490500	26.75	0.15	0.56	26.56	26.75	26.49	375376
1728404100	26.6	0.17	0.64	26.43	26.685	26.42	490201
1728317700	26.43	0.14	0.53	26.34	26.525	26.28	527931
1728058500	26.29	0	0.00	26.25	26.455	26.19	612503
1727972100	26.29	-0.03	-0.11	26.27	26.42	26.16	577760
1727885700	26.32	-0.19	-0.72	26.49	26.51	26.23	555381
1727799300	26.51	0.12	0.45	26.54	26.6	26.43	571658
1727712900	26.39	0.15	0.57	26.32	26.51	26.26	532931

Deutsche Telekom

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions