DTE.DE - Deutsche Telekom AG

XETRA - XETRA Precio demorado. Divisa en EUR
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 nov. 201715,1315,1514,9414,9614,9610.508.922
16 nov. 201715,1715,1715,0315,1015,107.749.078
15 nov. 201714,9915,1614,9615,0715,0711.317.092
14 nov. 201715,1115,1514,9815,0215,028.145.957
13 nov. 201715,1315,1614,9415,0315,0310.181.967
10 nov. 201715,1515,1815,0615,0715,0711.868.726
09 nov. 201715,3015,3115,0215,0815,0816.331.088
08 nov. 201715,1915,2315,0515,0515,0513.248.482
07 nov. 201715,3015,3415,1115,1515,1511.416.772
06 nov. 201715,2015,2315,0315,2315,2326.786.874
03 nov. 201715,5115,7615,4815,6415,6410.832.354
02 nov. 201715,4015,5015,3715,4515,4510.779.332
01 nov. 201715,3015,4915,1615,3515,3524.246.761
31 oct. 201715,6415,6415,6415,6415,64-
30 oct. 201715,6415,6915,6015,6415,646.816.109
27 oct. 201715,6015,6915,5415,6015,608.961.715
26 oct. 201715,4615,5615,3515,5015,509.032.890
25 oct. 201715,5415,5515,3415,4015,408.357.387
24 oct. 201715,4515,6015,4115,5215,528.270.138
23 oct. 201715,4315,6015,3715,4215,427.083.809
20 oct. 201715,4415,4815,3515,4015,408.091.888
19 oct. 201715,6115,6815,3415,3515,3512.428.600
18 oct. 201715,5015,6515,4415,5515,559.599.767
17 oct. 201715,5515,5715,4315,4315,438.438.570
16 oct. 201715,5215,6315,4615,5615,566.730.526
13 oct. 201715,4315,5415,4115,4515,456.478.071
12 oct. 201715,6415,6515,4015,4315,4312.005.955
11 oct. 201715,7015,7215,5215,6515,6510.261.915
10 oct. 201715,7315,7415,6415,6715,676.022.494
09 oct. 201715,7315,7615,6815,7015,704.390.714
06 oct. 20170,000,000,000,000,00-
05 oct. 201715,6615,7215,5915,6915,696.584.952
04 oct. 201715,8715,8815,5815,6615,6611.600.371
03 oct. 201715,7315,7315,7315,7315,73-
02 oct. 201715,8115,8115,7315,7315,738.122.652
29 sept. 201715,7215,7815,6615,7815,7812.606.582
28 sept. 201715,7515,7615,6415,7015,708.976.800
27 sept. 201715,7515,7615,6515,7015,709.914.054
26 sept. 201715,6215,7315,5715,7315,737.447.061
25 sept. 201715,4815,7015,4515,6115,6110.051.332
22 sept. 201715,2615,6315,2115,4615,4616.206.914
21 sept. 201715,7415,7615,2715,3415,3413.028.565
20 sept. 201715,7515,8115,6615,6815,6814.818.529
19 sept. 201715,1115,7315,0215,5615,5622.888.151
18 sept. 201715,0815,1915,0115,0915,098.637.342
15 sept. 201714,9915,0514,9315,0115,0130.390.936
14 sept. 201715,0215,0314,9014,9914,9910.293.080
13 sept. 201715,0615,1314,9515,0115,0111.379.098
12 sept. 201715,2015,2015,0615,1115,118.092.433
11 sept. 201715,1115,1815,0015,1515,158.543.632
08 sept. 201715,0615,0814,9915,0315,037.158.021
07 sept. 201715,0415,1514,9515,0915,098.283.350
06 sept. 201714,9415,0914,8115,0015,009.742.754
05 sept. 201715,1415,1514,9315,0015,007.664.530
04 sept. 201715,0115,1315,0115,0915,094.168.035
01 sept. 201715,2015,2215,0215,1115,118.050.819
31 ago. 201715,2015,2315,1315,1615,168.163.044
30 ago. 201715,1915,2315,0915,1215,126.765.167
29 ago. 201715,1915,2114,8515,1015,1013.061.036
28 ago. 201715,2415,3215,1815,2615,263.850.797
25 ago. 201715,4215,4515,2815,3015,307.376.072
24 ago. 201715,4515,5415,3815,3815,386.226.280
23 ago. 201715,5615,6215,4115,4315,436.444.225
22 ago. 201715,4915,6115,4415,5615,566.011.632
21 ago. 201715,4615,5615,3815,4315,435.384.968
18 ago. 201715,5015,6315,4715,5115,518.515.393
17 ago. 201715,6015,6515,5315,5615,566.591.575
16 ago. 201715,7915,7915,6115,6115,616.662.597
15 ago. 201715,8015,8115,6715,6915,695.318.915
14 ago. 201715,6015,8115,5515,7715,777.042.304
11 ago. 201715,6315,6315,4515,5015,508.119.118
10 ago. 201715,8815,8815,5615,6315,638.485.469
09 ago. 201715,8515,9015,7515,8515,859.814.669
08 ago. 201715,9416,0415,7715,9815,989.012.120
07 ago. 201715,8115,9515,7715,9415,9411.582.687
04 ago. 201715,5515,7815,4415,7515,759.164.538
03 ago. 201715,7215,8115,5315,5615,569.997.980
02 ago. 201715,5715,6515,4315,5315,537.231.503
01 ago. 201715,5315,6915,4115,6015,607.958.676
31 jul. 201715,5415,6615,4015,4415,448.733.384
28 jul. 201715,5615,6515,4515,5615,568.686.213
27 jul. 201715,5015,8115,4915,6515,6510.275.139
26 jul. 201715,4615,6115,4215,5215,527.402.421
25 jul. 201715,5015,6215,4315,4715,478.572.866
24 jul. 201715,6015,6315,4515,5315,537.266.589
21 jul. 201715,7315,8915,4815,5715,5715.425.230
20 jul. 201715,9415,9915,6615,7315,7312.724.263
19 jul. 201715,6115,6915,5315,6515,657.139.713
18 jul. 201715,6915,7815,5015,5615,568.824.095
17 jul. 201715,8515,9115,7315,7315,736.099.240
14 jul. 201715,9615,9815,7715,8415,847.560.329
13 jul. 201715,8916,0815,8615,9415,948.575.108
12 jul. 201715,6915,9215,6815,8515,859.630.172
11 jul. 201715,7615,7815,6015,6515,657.184.554
10 jul. 201715,6515,7715,5715,6915,698.597.357
07 jul. 201715,5215,5915,4515,5715,578.745.667
06 jul. 201715,5815,6715,4815,5515,5512.893.868
05 jul. 201715,6415,7215,5515,5615,569.134.858
04 jul. 201715,7815,8115,6815,6815,687.688.543
03 jul. 201715,8715,8715,7215,8215,827.936.678
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines