DEUTSCHE TELEKOM AG $11.85

down -0.21


17/5/2013 04:17 PM  |  OTC : DTEGY  |  Industries : Information / Wireless Telecommunications Carriers (except Satellite)
Type:

DTEGY historical data

Date Open High Low Close Volume
5/17/2013 11.89 11.89 11.74 11.85 2069
5/16/2013 12.43 12.43 11.86 12.06 4938
5/15/2013 11.83 11.83 11.60 11.68 3574
5/14/2013 11.76 11.92 11.72 11.89 3272
5/13/2013 12.57 12.75 12.52 12.72 2648
5/10/2013 12.49 12.69 12.48 12.69 16173
5/9/2013 12.43 12.54 12.38 12.44 2255
5/8/2013 12.50 12.73 12.50 12.60 3524
5/7/2013 11.95 12.02 11.93 11.99 2543
5/6/2013 11.92 11.92 11.81 11.86 3056
5/3/2013 11.84 11.95 11.84 11.95 9995
5/2/2013 11.70 11.82 11.70 11.82 2124
5/1/2013 11.89 11.93 11.75 11.77 2900
4/30/2013 11.75 11.90 11.70 11.90 2419
4/29/2013 11.80 11.94 11.80 11.91 1731
4/26/2013 11.65 11.73 11.64 11.73 1851
4/25/2013 11.70 11.78 11.69 11.73 3826
4/24/2013 11.60 11.69 11.60 11.67 2064
4/23/2013 11.41 11.50 11.40 11.49 22199
4/22/2013 11.34 11.48 11.34 11.47 2253
4/19/2013 11.30 11.38 11.29 11.32 2029
4/18/2013 11.35 11.45 11.28 11.35 1627
4/17/2013 11.47 11.48 11.22 11.31 1817
4/16/2013 11.62 11.64 11.52 11.61 23563
4/15/2013 11.45 11.70 11.39 11.47 20849
4/12/2013 11.52 11.89 11.47 11.75 13769
4/11/2013 11.43 11.56 11.40 11.49 22112
4/10/2013 11.11 11.24 11.08 11.20 7016
4/9/2013 11.04 11.07 10.94 11.05 2096
4/8/2013 10.92 10.94 10.85 10.91 9878
4/5/2013 10.84 10.95 10.84 10.91 5707
4/4/2013 10.84 11.06 10.84 11.03 3877
4/3/2013 10.75 10.80 10.70 10.71 3465
4/2/2013 10.66 10.78 10.66 10.69 8537
4/1/2013 10.64 10.64 10.51 10.54 2085
3/28/2013 10.54 10.60 10.49 10.58 2803
3/27/2013 10.45 10.49 10.37 10.47 8076
3/26/2013 10.75 10.79 10.65 10.68 4782
3/25/2013 11.02 11.06 10.81 10.85 6000
3/22/2013 11.00 11.09 10.98 11.04 3742
3/21/2013 10.90 10.96 10.87 10.91 2201
3/20/2013 11.05 11.06 10.96 11.00 3246
3/19/2013 11.05 11.07 10.86 10.90 4297
3/18/2013 10.94 11.04 10.92 10.93 2208
3/15/2013 11.18 11.20 11.11 11.16 1418
3/14/2013 11.00 11.12 10.91 11.07 2504
3/13/2013 10.85 10.86 10.76 10.79 10045
3/12/2013 10.92 10.96 10.85 10.87 1499
3/11/2013 10.84 10.94 10.82 10.93 2754
3/8/2013 10.81 10.85 10.75 10.82 2836
3/7/2013 10.68 10.85 10.68 10.84 2322
3/6/2013 10.79 10.83 10.67 10.71 3525
3/5/2013 10.69 10.79 10.67 10.72 2115
3/4/2013 10.55 10.60 10.51 10.59 1651
3/1/2013 10.46 10.56 10.41 10.54 2472
2/28/2013 10.69 10.75 10.59 10.70 2589
2/27/2013 10.69 10.81 10.67 10.79 2762
2/26/2013 10.69 10.73 10.57 10.64 1996
2/25/2013 11.08 11.10 10.56 10.64 3504
2/22/2013 10.69 10.77 10.64 10.75 2178
2/21/2013 10.56 10.58 10.50 10.54 13442
2/20/2013 10.89 10.90 10.70 10.70 15349
2/19/2013 11.12 11.12 11.02 11.04 6904
2/15/2013 11.00 11.03 10.88 10.94 3331
2/14/2013 11.22 11.31 11.22 11.29 1886
2/13/2013 11.50 11.52 11.42 11.49 3501
2/12/2013 11.49 11.54 11.47 11.51 2010
2/11/2013 11.51 11.56 11.46 11.52 1582
2/8/2013 11.50 11.52 11.46 11.48 2999
2/7/2013 11.75 11.76 11.54 11.60 1470
2/6/2013 11.69 11.84 11.69 11.80 1305
2/5/2013 11.87 11.91 11.77 11.88 2218
2/4/2013 12.08 12.10 11.87 11.88 1827
2/1/2013 12.31 12.33 12.27 12.27 1856
1/31/2013 12.21 12.27 12.21 12.26 3216
1/30/2013 12.19 12.25 12.19 12.21 3604
1/29/2013 12.05 12.15 12.05 12.15 2755
1/28/2013 12.06 12.06 11.90 11.96 1727
1/25/2013 11.96 12.00 11.91 12.00 1315
1/24/2013 11.73 11.84 11.73 11.78 1634
1/23/2013 11.74 11.78 11.66 11.70 3145
1/22/2013 11.85 11.87 11.71 11.82 1892
1/18/2013 11.88 11.89 11.81 11.86 2083
1/17/2013 11.98 12.04 11.92 12.01 2225
1/16/2013 11.89 11.91 11.83 11.85 3881
1/15/2013 11.88 11.96 11.84 11.93 2212
1/14/2013 12.00 12.10 11.98 12.09 2223
1/11/2013 12.11 12.11 11.96 12.02 1540
1/10/2013 12.07 12.08 11.94 12.04 4186
1/9/2013 11.82 11.95 11.79 11.90 2014
1/8/2013 11.56 11.57 11.50 11.56 1719
1/7/2013 11.47 11.54 11.39 11.47 4861
1/4/2013 11.48 11.56 11.45 11.53 6444
1/3/2013 11.42 11.47 11.37 11.37 3038
1/2/2013 11.53 11.56 11.44 11.49 2805
12/31/2012 11.30 11.47 11.26 11.36 4115
12/28/2012 11.32 11.41 11.30 11.30 3131
12/27/2012 11.45 11.46 11.32 11.43 5364
12/26/2012 11.30 11.36 11.20 11.33 3493
12/24/2012 11.31 11.45 11.27 11.28 1519
Marketplace
Trading Center