Deutsche Telekom AG (1DTE)
BIT
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.34 | 1.50709219858 | 22.56 | 23.09 | 21.87 | 902 | 22.67991131 | DE |
| 4 | 1.04 | 4.75754803294 | 21.86 | 23.09 | 21.3 | 559 | 22.46217886 | DE |
| 12 | 0.57 | 2.552619794 | 22.33 | 23.09 | 20.86 | 773 | 21.97748151 | DE |
| 26 | 1.28 | 5.9204440333 | 21.62 | 23.4 | 20 | 927 | 22.13049477 | DE |
| 52 | 3.526 | 18.1996490141 | 19.374 | 23.4 | 18.528 | 966 | 21.20645015 | DE |
| 156 | 5.144 | 28.9704888488 | 17.756 | 23.4 | 14.554 | 1557 | 18.70145392 | DE |
| 260 | 7.432 | 48.047582105 | 15.468 | 23.4 | 10.546 | 2350 | 16.44631874 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1714406100 | 21.85 | 0 | 0.00 | 21.85 | 21.85 | 21.85 | 0 |
| 1714146900 | 21.85 | 0 | 0.00 | 21.85 | 21.85 | 21.85 | 0 |
| 1714060500 | 21.85 | 0 | 0.00 | 21.85 | 21.85 | 21.85 | 0 |
| 1713974100 | 21.85 | 0.05 | 0.23 | 21.85 | 21.85 | 21.85 | 366 |
| 1713887700 | 21.8 | 0.19 | 0.88 | 21.75 | 21.8 | 21.65 | 201 |
| 1713801300 | 21.61 | 0.49 | 2.32 | 21.3 | 21.61 | 21.3 | 4421 |
| 1713542100 | 21.12 | 0.06 | 0.28 | 20.98 | 21.13 | 20.98 | 240 |
| 1713455700 | 21.06 | 0.12 | 0.57 | 20.92 | 21.06 | 20.9 | 1201 |
| 1713369300 | 20.94 | 0.08 | 0.38 | 20.91 | 20.94 | 20.91 | 251 |
| 1713282900 | 20.86 | -0.39 | -1.84 | 21.08 | 21.08 | 20.86 | 662 |
| 1713196500 | 21.25 | 0.01 | 0.05 | 21.04 | 21.25 | 20.99 | 1371 |
| 1712937300 | 21.24 | -0.03 | -0.14 | 21.29 | 21.4 | 21.24 | 215 |
| 1712850900 | 21.27 | -1.36 | -6.01 | 21.61 | 21.61 | 21.21 | 4451 |
| 1712764500 | 22.63 | 0.48 | 2.17 | 22.52 | 22.65 | 22.44 | 3362 |
| 1712678100 | 22.15 | 0.23 | 1.05 | 22.14 | 22.15 | 22.14 | 586 |
| 1712591700 | 21.92 | 0.04 | 0.18 | 22.03 | 22.15 | 21.92 | 2328 |
| 1712332500 | 21.88 | -0.37 | -1.66 | 22.47 | 22.47 | 21.88 | 196 |
| 1712246100 | 22.25 | 0.02 | 0.09 | 22.35 | 22.35 | 22.25 | 531 |
| 1712159700 | 22.23 | -0.15 | -0.67 | 22.44 | 22.45 | 22.2 | 790 |
| 1712073300 | 22.38 | -0.08 | -0.36 | 22.32 | 22.62 | 22.09 | 1285 |
| 1711644900 | 22.46 | 0.01 | 0.04 | 22.33 | 22.52 | 22.33 | 898 |
| 1711558500 | 22.45 | 0.3 | 1.35 | 22.35 | 22.45 | 22.31 | 3695 |
| 1711472100 | 22.15 | 0.25 | 1.14 | 22.01 | 22.15 | 22.01 | 1434 |
| 1711385700 | 21.9 | -0.02 | -0.09 | 21.87 | 21.95 | 21.87 | 629 |
| 1711126500 | 21.92 | -0.02 | -0.09 | 22.1 | 22.1 | 21.92 | 1012 |
| 1711040100 | 21.94 | 0.05 | 0.25 | 22.06 | 22.06 | 21.94 | 250 |
| 1710953700 | 21.885 | -0.12 | -0.52 | 21.835 | 21.92 | 21.815 | 2427 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
