Deutsche Telekom AG (1DTE)
BIT
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.19 | -0.779007790078 | 24.39 | 24.39 | 23.91 | 939 | 24.12295145 | DE |
| 4 | 0.7 | 2.97872340426 | 23.5 | 24.39 | 23.37 | 1074 | 23.90579345 | DE |
| 12 | 2.63 | 12.1928604543 | 21.57 | 24.39 | 21.3 | 895 | 23.1789522 | DE |
| 26 | 1.14 | 4.94362532524 | 23.06 | 24.39 | 20 | 1056 | 22.48548417 | DE |
| 52 | 4.216 | 21.096877502 | 19.984 | 24.39 | 18.528 | 980 | 21.79032038 | DE |
| 156 | 6.38 | 35.8024691358 | 17.82 | 24.39 | 14.554 | 1505 | 18.91030654 | DE |
| 260 | 9.11 | 60.3711066932 | 15.09 | 24.39 | 10.546 | 2334 | 16.55932753 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722268500 | 24.2 | 0.14 | 0.58 | 24.29 | 24.31 | 24.13 | 316 |
| 1722009300 | 24.06 | 0.06 | 0.25 | 24.08 | 24.08 | 24.06 | 48 |
| 1721922900 | 24 | 0.01 | 0.04 | 24.12 | 24.12 | 24 | 54 |
| 1721836500 | 23.99 | -0.21 | -0.87 | 24 | 24.01 | 23.91 | 1862 |
| 1721750100 | 24.2 | -0.08 | -0.33 | 24.18 | 24.28 | 24.13 | 2148 |
| 1721663700 | 24.28 | 0.09 | 0.37 | 24.39 | 24.39 | 24.28 | 584 |
| 1721404500 | 24.19 | -0.04 | -0.17 | 24.23 | 24.25 | 24.15 | 598 |
| 1721318100 | 24.23 | 0.27 | 1.13 | 23.86 | 24.23 | 23.86 | 1265 |
| 1721231700 | 23.96 | 0.31 | 1.31 | 23.93 | 24.11 | 23.91 | 2847 |
| 1721145300 | 23.65 | -0.1 | -0.42 | 23.82 | 23.82 | 23.65 | 2041 |
| 1721058900 | 23.75 | -0.06 | -0.25 | 23.8 | 23.8 | 23.75 | 194 |
| 1720799700 | 23.81 | 0 | 0.00 | 23.81 | 23.81 | 23.81 | 0 |
| 1720713300 | 23.81 | -0.01 | -0.04 | 23.9 | 23.9 | 23.77 | 396 |
| 1720626900 | 23.82 | 0.22 | 0.93 | 23.7 | 23.82 | 23.69 | 4427 |
| 1720540500 | 23.6 | -0.31 | -1.30 | 23.65 | 23.68 | 23.56 | 1346 |
| 1720454100 | 23.91 | 0.21 | 0.89 | 23.91 | 23.91 | 23.91 | 208 |
| 1720194900 | 23.7 | 0 | 0.00 | 23.7 | 23.7 | 23.7 | 0 |
| 1720108500 | 23.7 | 0.08 | 0.34 | 23.69 | 23.87 | 23.69 | 207 |
| 1720022100 | 23.62 | 0.15 | 0.64 | 23.37 | 23.63 | 23.37 | 575 |
| 1719935700 | 23.47 | -0.27 | -1.14 | 23.55 | 23.55 | 23.47 | 293 |
| 1719849300 | 23.74 | 0.34 | 1.45 | 23.5 | 23.8 | 23.5 | 234 |
| 1719590100 | 23.4 | 0.08 | 0.34 | 23.52 | 23.52 | 23.4 | 1009 |
| 1719503700 | 23.32 | 0.06 | 0.26 | 23.31 | 23.49 | 23.31 | 2295 |
| 1719417300 | 23.26 | -0.11 | -0.47 | 23.1 | 23.45 | 23.1 | 3944 |
| 1719330900 | 23.37 | 0.13 | 0.56 | 23.3 | 23.46 | 23.23 | 3924 |
| 1719244500 | 23.24 | 0.43 | 1.89 | 22.86 | 23.24 | 22.86 | 1648 |
| 1718985300 | 22.81 | -0.09 | -0.39 | 22.88 | 23 | 22.8 | 2992 |
| 1718898900 | 22.9 | 0.06 | 0.26 | 23.09 | 23.09 | 22.73 | 151 |
| 1718812500 | 22.84 | 0.21 | 0.93 | 22.8 | 22.88 | 22.8 | 621 |
| 1718726100 | 22.63 | 0.05 | 0.22 | 22.62 | 22.63 | 22.62 | 543 |
| 1718639700 | 22.58 | -0.17 | -0.75 | 22.74 | 22.74 | 22.47 | 717 |
| 1718380500 | 22.75 | 0.14 | 0.62 | 22.7 | 22.75 | 21.87 | 1308 |
| 1718294100 | 22.61 | -0.07 | -0.31 | 22.56 | 22.62 | 22.51 | 1321 |
| 1718207700 | 22.68 | 0.14 | 0.62 | 22.68 | 22.68 | 22.68 | 134 |
| 1718121300 | 22.54 | -0.02 | -0.09 | 22.72 | 22.72 | 22.45 | 441 |
| 1718034900 | 22.56 | 0.07 | 0.31 | 22.38 | 22.6 | 22.38 | 388 |
| 1717775700 | 22.49 | -0.18 | -0.79 | 22.49 | 22.49 | 22.49 | 37 |
| 1717689300 | 22.67 | 0.14 | 0.62 | 22.64 | 22.67 | 22.48 | 359 |
| 1717602900 | 22.53 | 0.26 | 1.17 | 22.6 | 22.6 | 22.53 | 51 |
| 1717516500 | 22.27 | -0.31 | -1.37 | 21.3 | 22.35 | 21.3 | 1491 |
| 1717430100 | 22.58 | 0.27 | 1.21 | 22.34 | 22.6 | 22.34 | 1206 |
| 1717170900 | 22.31 | 0.32 | 1.46 | 22.2 | 22.35 | 22.17 | 1356 |
| 1717084500 | 21.99 | 0.35 | 1.62 | 21.98 | 21.99 | 21.98 | 281 |
| 1716998100 | 21.64 | -0.09 | -0.41 | 21.68 | 21.68 | 21.64 | 203 |
| 1716911700 | 21.73 | 0 | 0.00 | 21.72 | 21.73 | 21.6 | 133 |
| 1716825300 | 21.73 | -0.04 | -0.18 | 21.76 | 21.76 | 21.63 | 430 |
| 1716566100 | 21.77 | -0.09 | -0.41 | 21.77 | 21.77 | 21.77 | 100 |
| 1716479700 | 21.86 | -0.21 | -0.95 | 21.86 | 21.86 | 21.86 | 51 |
| 1716393300 | 22.07 | -0.16 | -0.72 | 22.06 | 22.07 | 22.06 | 411 |
| 1716306900 | 22.23 | -0.01 | -0.04 | 22.04 | 22.23 | 22.04 | 121 |
| 1716220500 | 22.24 | 0.24 | 1.09 | 22.03 | 22.24 | 22.03 | 537 |
| 1715961300 | 22 | 0.16 | 0.73 | 22.01 | 22.01 | 21.88 | 220 |
| 1715874900 | 21.84 | -0.36 | -1.62 | 21.76 | 21.97 | 21.76 | 1206 |
| 1715788500 | 22.2 | 0.19 | 0.86 | 22.1 | 22.2 | 22.09 | 507 |
| 1715702100 | 22.01 | 0.04 | 0.18 | 22.01 | 22.01 | 22.01 | 1 |
| 1715615700 | 21.97 | 0.03 | 0.14 | 21.89 | 22.05 | 21.87 | 1057 |
| 1715356500 | 21.94 | 0.04 | 0.18 | 21.94 | 21.94 | 21.94 | 280 |
| 1715270100 | 21.9 | 0.18 | 0.83 | 21.72 | 21.9 | 21.69 | 259 |
| 1715183700 | 21.72 | 0.07 | 0.32 | 21.72 | 21.72 | 21.72 | 14 |
| 1715097300 | 21.65 | -0.2 | -0.92 | 21.65 | 21.68 | 21.61 | 267 |
| 1715010900 | 21.85 | 0.26 | 1.20 | 21.57 | 21.86 | 21.57 | 587 |
| 1714751700 | 21.59 | 0.14 | 0.65 | 21.67 | 21.75 | 21.59 | 217 |
| 1714665300 | 21.45 | 0 | 0.00 | 21.45 | 21.45 | 21.45 | 0 |
| 1714492500 | 21.45 | -0.4 | -1.83 | 21.47 | 21.61 | 21.45 | 767 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
