Deutsche Telekom AG (QX) (DTEGY)
USOTC
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 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721770140 | 26.19 | -0.27 | -1.02 | 26.31 | 26.31 | 26.141 | 128489 |
| 1721683740 | 26.46 | 0.1 | 0.38 | 26.51 | 26.61 | 26.37 | 96955 |
| 1721424180 | 26.36 | -0.02 | -0.08 | 26.35 | 26.44 | 26.28 | 112526 |
| 1721337960 | 26.38 | 0.08 | 0.30 | 26.42 | 26.505 | 26.36 | 80994 |
| 1721251320 | 26.3 | 0.38 | 1.47 | 26.28 | 26.36 | 26.22 | 262147 |
| 1721164920 | 25.92 | 0.09 | 0.35 | 25.96 | 25.97 | 25.73 | 176325 |
| 1721078940 | 25.83 | -0.18 | -0.69 | 26.15 | 26.15 | 25.79 | 628826 |
| 1720819200 | 26.01 | 0.3 | 1.17 | 26 | 26.11 | 25.93 | 295498 |
| 1720733280 | 25.71 | -0.08 | -0.31 | 25.75 | 25.886 | 25.7 | 491885 |
| 1720646880 | 25.79 | 0.29 | 1.14 | 25.74 | 25.89 | 25.73 | 138919 |
| 1720560540 | 25.5 | -0.34 | -1.32 | 25.58 | 25.66 | 25.49 | 136697 |
| 1720473600 | 25.84 | -0.04 | -0.15 | 25.992 | 26 | 25.805 | 128253 |
| 1720214640 | 25.88 | 0.2 | 0.78 | 25.94 | 25.957 | 25.77 | 93439 |
| 1720041000 | 25.68 | 0.3 | 1.18 | 25.57 | 25.7335 | 25.5 | 103117 |
| 1719955740 | 25.38 | -0.13 | -0.49 | 25.58 | 25.58 | 25.18 | 161277 |
| 1719868980 | 25.506 | 0.32 | 1.25 | 25.43 | 25.59 | 25.37 | 6183612 |
| 1719610020 | 25.19 | 0.23 | 0.92 | 25.23 | 25.23 | 25.038 | 166446 |
| 1719523200 | 24.96 | 0.1 | 0.40 | 25.01 | 25.06 | 24.92 | 112233 |
| 1719437040 | 24.86 | -0.05 | -0.20 | 24.7 | 24.94 | 24.7 | 524713 |
| 1719350880 | 24.91 | 0.09 | 0.36 | 25.04 | 25.05 | 24.88 | 441667 |
| 1719264540 | 24.82 | 0.33 | 1.35 | 24.83 | 24.95 | 24.72 | 378851 |
| 1719005220 | 24.49 | 0.02 | 0.08 | 24.44 | 24.54 | 24.38 | 198152 |
| 1718918640 | 24.47 | -0.06 | -0.23 | 24.58 | 24.6265 | 24.41 | 346599 |
| 1718746140 | 24.5275 | 0.19 | 0.77 | 24.42 | 24.55 | 24.4 | 1476322 |
| 1718659680 | 24.34 | 0.11 | 0.45 | 24.21 | 24.34 | 24.06 | 344582 |
| 1718400300 | 24.23 | 0.05 | 0.21 | 24.05 | 24.24 | 24.0375 | 484531 |
| 1718314140 | 24.18 | -0.12 | -0.49 | 24.4 | 24.51 | 24.12 | 125275 |
| 1718227380 | 24.3 | 0.01 | 0.04 | 24.53 | 24.61 | 24.25 | 311958 |
| 1718141340 | 24.29 | -0.11 | -0.45 | 24.21 | 24.33 | 24.11 | 152223 |
| 1718054880 | 24.4 | -0.03 | -0.12 | 24.27 | 24.45 | 24.18 | 178991 |
| 1717795800 | 24.43 | -0.13 | -0.53 | 24.41 | 24.48 | 24.34 | 140135 |
| 1717709400 | 24.56 | 0.02 | 0.08 | 24.605 | 24.71 | 24.53 | 182418 |
| 1717622460 | 24.54 | 0.15 | 0.64 | 24.57 | 24.67 | 24.44 | 236211 |
| 1717536360 | 24.385 | 0.38 | 1.56 | 24.21 | 24.48 | 24.12 | 1343152 |
| 1717450140 | 24.01 | -0.29 | -1.19 | 24.46 | 24.65 | 23.89 | 1946887 |
| 1717190940 | 24.3 | 0.54 | 2.27 | 24.11 | 24.32 | 24.08 | 312265 |
| 1717104540 | 23.76 | 0.47 | 2.02 | 23.65 | 23.88 | 23.65 | 207568 |
| 1717018020 | 23.29 | -0.32 | -1.36 | 23.37 | 23.45 | 23.28 | 181504 |
| 1716931740 | 23.61 | 0.04 | 0.17 | 23.5 | 23.64 | 23.44 | 180499 |
| 1716585840 | 23.57 | 0.2 | 0.86 | 23.49 | 23.588 | 23.49 | 226268 |
| 1716499740 | 23.37 | -0.47 | -1.97 | 23.65 | 23.65 | 23.33 | 1827205 |
| 1716412800 | 23.84 | -0.13 | -0.54 | 23.78 | 23.97 | 23.752 | 141605 |
| 1716326940 | 23.97 | -0.12 | -0.50 | 23.9601 | 24.03 | 23.93 | 141845 |
| 1716240180 | 24.09 | 0.28 | 1.18 | 24.07 | 24.15 | 23.99 | 104277 |
| 1715981340 | 23.81 | 0.09 | 0.38 | 23.79 | 23.94 | 23.765 | 373488 |
| 1715894940 | 23.72 | -0.3 | -1.25 | 23.84 | 23.87 | 23.5872 | 132322 |
| 1715808000 | 24.02 | 0.2 | 0.84 | 24.03 | 24.1 | 23.94 | 210312 |
| 1715722140 | 23.82 | 0.15 | 0.63 | 23.7 | 23.82 | 23.66 | 126899 |
| 1715635200 | 23.67 | 0.04 | 0.17 | 23.6501 | 23.75 | 23.65 | 338665 |
| 1715376000 | 23.63 | 0.01 | 0.04 | 23.62 | 23.65 | 23.545 | 94757 |
| 1715289720 | 23.62 | 0.45 | 1.94 | 23.53 | 23.63 | 23.51 | 293922 |
| 1715203200 | 23.17 | -0.12 | -0.52 | 23.29 | 23.31 | 23.16 | 3064182 |
| 1715117340 | 23.29 | -0.11 | -0.47 | 23.41 | 23.425 | 23.27 | 108509 |
| 1715030940 | 23.4 | 0.12 | 0.52 | 23.46 | 23.46 | 23.36 | 115040 |
| 1714771740 | 23.28 | -0.06 | -0.26 | 23.32 | 23.42 | 23.2275 | 151520 |
| 1714685340 | 23.34 | 0.43 | 1.86 | 23.38 | 23.38 | 23.13 | 157103 |
| 1714598400 | 22.914 | 0.01 | 0.06 | 22.21 | 23.17 | 22.21 | 146964 |
| 1714512600 | 22.9 | -0.35 | -1.51 | 23 | 23.0895 | 22.87 | 168409 |
| 1714425720 | 23.25 | -0.07 | -0.30 | 23.31 | 23.38 | 23.11 | 373922 |
| 1714166580 | 23.32 | 0.13 | 0.56 | 23.255 | 23.38 | 23.223 | 268594 |
| 1714080300 | 23.19 | -0.11 | -0.47 | 23.07 | 23.25 | 23.01 | 127853 |
| 1713994020 | 23.3 | 0.02 | 0.09 | 23.29 | 23.31 | 23.14 | 343606 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
