Mercados españoles cerrados

Deutsche Telekom AG (DTE.DE)

XETRA - XETRA Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
21,16+0,21 (+1,00%)
Al cierre: 05:39PM CEST
Intervalo de fechas:
20 abr 2023 - 20 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 abr 202420,9521,2220,9321,1621,169.162.242
18 abr 202420,9521,0220,8420,9520,955.320.545
17 abr 202420,8321,0420,7320,8820,885.859.679
16 abr 202421,0121,2320,8320,8320,838.638.845
15 abr 202421,1721,2621,0321,1321,136.908.114
12 abr 202421,3021,4921,1321,1821,189.115.022
11 abr 202421,8721,9021,1421,2121,2117.684.728
11 abr 20240.77 Dividendo
10 abr 202422,2522,6822,2322,6021,8313.417.617
09 abr 202422,0222,2321,9922,2121,458.595.475
08 abr 202422,0422,1621,8722,0621,319.225.239
05 abr 202422,1822,2021,9122,0021,259.223.547
04 abr 202422,2522,4222,2522,2821,525.822.088
03 abr 202422,3822,5622,1922,2821,526.817.660
02 abr 202422,5322,6422,3322,3321,578.447.703
28 mar 202422,4422,6022,3922,5021,737.410.908
27 mar 202422,2622,5322,2622,4121,645.805.094
26 mar 202422,0522,2622,0022,2221,466.643.475
25 mar 202421,9222,1221,9022,0521,295.537.460
22 mar 202421,9622,0721,8521,8521,115.856.753
21 mar 202421,9422,0421,8921,9321,185.608.885
20 mar 202421,8721,9221,7921,8821,135.055.042
19 mar 202421,6921,9621,6521,9121,165.724.779
18 mar 202421,7021,7921,5321,6820,955.409.712
15 mar 202421,6521,9721,6121,8121,0724.468.394
14 mar 202421,7221,7321,4421,5820,847.903.839
13 mar 202421,7121,7421,5521,6420,9010.199.547
12 mar 202421,8622,0021,7021,7020,969.463.060
11 mar 202421,9922,0621,8021,8121,079.905.828
08 mar 202422,0022,0121,6621,9221,178.595.092
07 mar 202422,2622,3122,0822,0821,327.684.464
06 mar 202422,2722,3922,1722,2421,486.818.372
05 mar 202422,0022,2521,9722,2521,505.148.517
04 mar 202422,0322,1221,9822,0221,274.355.359
01 mar 202422,0122,1621,9221,9921,245.220.962
29 feb 202421,9522,1021,8621,9921,249.664.837
28 feb 202422,2422,2521,9721,9921,244.973.628
27 feb 202421,8822,1121,8622,1121,364.424.805
26 feb 202422,0622,1721,9322,0521,305.532.478
23 feb 202422,4222,5021,7122,1321,3812.243.090
22 feb 202422,3822,5022,2722,3421,586.727.173
21 feb 202422,3022,3122,1522,2121,453.970.706
20 feb 202422,3222,3622,1422,2621,514.505.214
19 feb 202422,1422,3622,1422,2721,513.817.041
16 feb 202422,2022,2922,1322,1821,435.837.053
15 feb 202422,0922,2021,8422,1421,396.453.868
14 feb 202422,2422,2521,9122,1021,355.699.419
13 feb 202422,2322,4222,1922,2221,464.231.360
12 feb 202422,1622,3222,1522,2621,503.825.391
09 feb 202422,1922,2622,0822,1721,414.518.335
08 feb 202422,3922,4222,0522,1721,425.809.396
07 feb 202422,5622,7322,3322,3521,596.037.616
06 feb 202422,6122,6822,4122,6721,894.961.204
05 feb 202422,6222,7422,5822,6021,835.916.212
02 feb 202422,7922,8522,6022,6821,915.319.499
01 feb 202422,8322,9222,6322,7321,964.416.559
31 ene 202422,8622,9122,5222,7521,978.117.700
30 ene 202423,0523,0922,8822,8822,105.260.228
29 ene 202423,0823,1222,8923,0122,234.651.613
26 ene 202422,9423,1122,6323,0522,268.759.140
25 ene 202423,3023,3023,1123,2522,453.924.931
24 ene 202423,1823,4023,1823,2622,476.774.901
23 ene 202423,3523,3823,1223,2522,455.193.426
22 ene 202423,1423,3323,0323,3022,514.941.174
19 ene 202422,9023,1022,9023,0822,297.347.445
18 ene 202422,6722,8922,6022,8922,115.597.434
17 ene 202422,6922,7622,5722,7421,965.052.897
16 ene 202422,6122,8422,5322,7822,005.268.686
15 ene 202422,5722,6922,5522,6721,904.466.010
12 ene 202422,3522,5422,2322,5021,744.651.034
11 ene 202422,5522,6122,3122,3621,605.134.484
10 ene 202422,5022,6222,4522,4521,695.062.392
09 ene 202422,5022,5822,3022,5121,745.904.657
08 ene 202422,4722,5622,1722,5421,775.093.698
05 ene 202422,3522,5922,3522,4321,675.798.706
04 ene 202422,3722,5422,3222,4721,705.085.731
03 ene 202422,1022,4222,0722,2821,538.232.745
02 ene 202421,9022,1221,7521,9721,226.862.954
29 dic 202321,6421,7521,6321,7521,013.172.543
28 dic 202321,6221,6721,5621,6120,883.547.069
27 dic 202321,6921,7421,5521,6520,914.365.525
22 dic 202321,6821,8321,6021,7821,044.863.034
21 dic 202321,6321,6821,5521,6620,925.586.875
20 dic 202321,5621,7021,4721,6720,936.318.933
19 dic 202321,5821,5821,3421,4820,758.083.731
18 dic 202321,6021,6521,4221,5320,805.495.935
15 dic 202321,7321,9021,5621,5920,8522.042.162
14 dic 202322,6922,6921,5221,7421,0023.751.797
13 dic 202322,7322,7422,4222,5621,797.381.082
12 dic 202322,8922,8922,7322,7822,006.433.304
11 dic 202322,6922,9022,6422,7822,017.157.154
08 dic 202322,6522,6522,4522,6121,845.746.642
07 dic 202322,6622,6822,4822,6021,834.781.836
06 dic 202322,6122,7222,5322,6421,866.943.201
05 dic 202322,4222,6522,3322,5921,826.399.992
04 dic 202322,3522,4122,2422,3521,594.790.043
01 dic 202322,1022,2522,0722,2521,495.465.873
30 nov 202322,0322,0321,9121,9821,236.891.401
29 nov 202321,9222,0021,7521,9321,194.356.956
28 nov 202321,8821,9121,7421,8821,135.357.374
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...