Deutsche Telekom AG (QX) (DTEGY)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.6999 | 2.41844361284 | 28.9401 | 30.08 | 28.72 | 170399 | 29.03218159 | DR |
| 4 | 0.5499 | 1.89033382491 | 29.0901 | 30.08 | 28.72 | 252638 | 29.35173662 | DR |
| 12 | 3.22 | 12.1877365632 | 26.42 | 30.08 | 25.71 | 278643 | 27.77322719 | DR |
| 26 | 5.64 | 23.5 | 24 | 30.08 | 22.03 | 373695 | 25.47079778 | DR |
| 52 | 8.03 | 37.1587228135 | 21.61 | 30.08 | 21.175 | 301454 | 24.75123011 | DR |
| 156 | 10.305 | 53.2971295578 | 19.335 | 30.08 | 16.324 | 299646 | 21.58484268 | DR |
| 260 | 12.77 | 75.6965026675 | 16.87 | 30.08 | 11.3 | 255073 | 20.31383085 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728508800 | 29.23 | 0.02 | 0.07 | 29.123 | 29.3399 | 29.03 | 76570 |
| 1728422580 | 29.21 | 0.22 | 0.76 | 29.41 | 29.41 | 29.09 | 146812 |
| 1728336000 | 28.99 | 0.07 | 0.24 | 29.03 | 29.1 | 28.85 | 418087 |
| 1728077220 | 28.92 | 0 | 0.00 | 28.86 | 28.97 | 28.72 | 153573 |
| 1727990760 | 28.92 | -0.2 | -0.69 | 28.9401 | 29.04 | 28.842 | 56954 |
| 1727904000 | 29.12 | -0.2 | -0.68 | 29.114 | 29.14 | 28.94 | 128399 |
| 1727818140 | 29.32 | -0.11 | -0.37 | 29.4001 | 29.43 | 29.22 | 185278 |
| 1727731380 | 29.43 | 0.16 | 0.55 | 29.58 | 29.65 | 29.3101 | 71584 |
| 1727472000 | 29.27 | -0.16 | -0.54 | 29.37 | 29.438 | 29.19 | 116552 |
| 1727386200 | 29.43 | -0 | -0.01 | 29.2599 | 29.57 | 29.225 | 430304 |
| 1727299200 | 29.4335 | -0.07 | -0.23 | 29.55 | 29.58 | 29.42 | 1190081 |
| 1727212800 | 29.5 | 0.33 | 1.13 | 29.27 | 29.52 | 29.2375 | 117666 |
| 1727126940 | 29.17 | 0.11 | 0.38 | 29.306 | 29.32 | 29.03 | 122556 |
| 1726867200 | 29.06 | 0.02 | 0.09 | 29.22 | 29.23 | 28.94 | 190533 |
| 1726781220 | 29.035 | -0.17 | -0.57 | 28.94 | 29.08 | 28.78 | 180735 |
| 1726694460 | 29.2 | -0.37 | -1.25 | 29.53 | 29.58 | 29.04 | 294613 |
| 1726608240 | 29.57 | -0.39 | -1.30 | 29.76 | 29.76 | 29.5 | 155815 |
| 1726521720 | 29.96 | 0.31 | 1.05 | 29.75 | 29.97 | 29.73 | 386051 |
| 1726262940 | 29.65 | 0.28 | 0.95 | 29.62 | 29.71 | 29.599 | 224472 |
| 1726176540 | 29.37 | 0.29 | 1.00 | 29.0901 | 29.4 | 29.0901 | 406119 |
| 1726090140 | 29.08 | 0.29 | 1.01 | 28.906 | 29.1 | 28.75 | 305841 |
| 1726003500 | 28.79 | -0.18 | -0.62 | 28.7 | 28.8 | 28.5908 | 157419 |
| 1725917160 | 28.97 | 0.2 | 0.70 | 28.79 | 29 | 28.75 | 98095 |
| 1725658020 | 28.77 | -0.35 | -1.20 | 29.08 | 29.08 | 28.75 | 120451 |
| 1725571440 | 29.12 | 0.29 | 1.01 | 29.26 | 29.3 | 29.0415 | 133190 |
| 1725485040 | 28.83 | 0.39 | 1.37 | 28.77 | 28.9982 | 28.76 | 127880 |
| 1725398880 | 28.44 | 0.01 | 0.04 | 28.42 | 28.545 | 28.4 | 105456 |
| 1725053340 | 28.43 | 0.03 | 0.11 | 28.502 | 28.55 | 28.3 | 77915 |
| 1724966400 | 28.4 | 0 | 0.00 | 28.63 | 28.63 | 28.34 | 81781 |
| 1724880360 | 28.4 | 0.1 | 0.35 | 28.3405 | 28.4725 | 28.26 | 110121 |
| 1724794080 | 28.3 | 0.2 | 0.71 | 28.24 | 28.35 | 28.22 | 722236 |
| 1724707740 | 28.1 | -0.08 | -0.30 | 28.15 | 28.2225 | 28.08 | 127021 |
| 1724448480 | 28.184 | 0.38 | 1.38 | 27.98 | 28.213 | 27.946 | 83703 |
| 1724362140 | 27.8 | -0.05 | -0.18 | 27.92 | 27.95 | 27.8 | 97732 |
| 1724275380 | 27.85 | -0.04 | -0.14 | 27.8101 | 27.96 | 27.72 | 147591 |
| 1724188800 | 27.89 | -0.07 | -0.25 | 27.87 | 27.965 | 27.8 | 864742 |
| 1724102880 | 27.96 | 0.24 | 0.87 | 27.85 | 28.04 | 27.7601 | 392710 |
| 1723843740 | 27.72 | 0.3 | 1.09 | 27.6 | 27.77 | 27.5201 | 261274 |
| 1723756860 | 27.42 | 0.01 | 0.04 | 27.31 | 27.49 | 27.27 | 146986 |
| 1723670820 | 27.41 | 0.18 | 0.66 | 27.35 | 27.53 | 27.32 | 1117078 |
| 1723584360 | 27.23 | 0.25 | 0.93 | 27.05 | 27.24 | 27.0025 | 114512 |
| 1723497900 | 26.98 | 0.14 | 0.52 | 26.95 | 27.015 | 26.86 | 102795 |
| 1723238400 | 26.84 | 0.21 | 0.79 | 26.78 | 26.88 | 26.71 | 307020 |
| 1723152000 | 26.63 | 0.75 | 2.90 | 26.7 | 26.74 | 26.51 | 296082 |
| 1723065720 | 25.88 | -0.09 | -0.35 | 26.08 | 26.29 | 25.88 | 860203 |
| 1722979800 | 25.97 | -0.16 | -0.61 | 25.76 | 26.07 | 25.71 | 1856248 |
| 1722893340 | 26.13 | -0.24 | -0.91 | 26.15 | 26.23 | 25.965 | 137329 |
| 1722634140 | 26.37 | 0.46 | 1.78 | 26.42 | 26.66 | 26.21 | 135331 |
| 1722547620 | 25.91 | -0.28 | -1.07 | 26.05 | 26.08 | 25.865 | 122001 |
| 1722461340 | 26.19 | 0.09 | 0.34 | 26.06 | 26.27 | 26.02 | 75455 |
| 1722374820 | 26.1 | -0.18 | -0.68 | 26.24 | 26.25 | 26.041 | 90920 |
| 1722288180 | 26.28 | -0.14 | -0.53 | 26.26 | 26.31 | 26.095 | 234998 |
| 1722029100 | 26.42 | 0.25 | 0.96 | 26.23 | 26.4618 | 26.23 | 1162136 |
| 1721942400 | 26.17 | 0.07 | 0.27 | 26.18 | 26.34 | 26.17 | 78785 |
| 1721856480 | 26.1 | -0.09 | -0.34 | 26.08 | 26.15 | 25.95 | 110036 |
| 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 | 102072 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
