La bourse est fermée

Deutsche Telekom AG (DTE.DE)

XETRA - XETRA Prix différé. Devise en EUR
Ajouter à la liste dynamique
21,99-0,12 (-0,57 %)
À la clôture : 05:37PM CET
Durée:
28 févr. 2023 - 28 févr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
28 févr. 202422,2422,2521,9721,9921,994 973 628
27 févr. 202421,8822,1121,8622,1122,114 424 805
26 févr. 202422,0622,1721,9322,0522,055 532 478
23 févr. 202422,4222,5021,7122,1322,1312 243 090
22 févr. 202422,3822,5022,2722,3422,346 727 173
21 févr. 202422,3022,3122,1522,2122,213 970 706
20 févr. 202422,3222,3622,1422,2622,264 505 214
19 févr. 202422,1422,3622,1422,2722,273 817 041
16 févr. 202422,2022,2922,1322,1822,185 837 053
15 févr. 202422,0922,2021,8422,1422,146 453 868
14 févr. 202422,2422,2521,9122,1022,105 699 419
13 févr. 202422,2322,4222,1922,2222,224 231 360
12 févr. 202422,1622,3222,1522,2622,263 825 391
09 févr. 202422,1922,2622,0822,1722,174 518 335
08 févr. 202422,3922,4222,0522,1722,175 809 396
07 févr. 202422,5622,7322,3322,3522,356 037 616
06 févr. 202422,6122,6822,4122,6722,674 961 204
05 févr. 202422,6222,7422,5822,6022,605 916 212
02 févr. 202422,7922,8522,6022,6822,685 319 499
01 févr. 202422,8322,9222,6322,7322,734 416 559
31 janv. 202422,8622,9122,5222,7522,758 117 700
30 janv. 202423,0523,0922,8822,8822,885 260 228
29 janv. 202423,0823,1222,8923,0123,014 651 613
26 janv. 202422,9423,1122,6323,0523,058 759 140
25 janv. 202423,3023,3023,1123,2523,253 924 931
24 janv. 202423,1823,4023,1823,2623,266 774 901
23 janv. 202423,3523,3823,1223,2523,255 193 426
22 janv. 202423,1423,3323,0323,3023,304 941 174
19 janv. 202422,9023,1022,9023,0823,087 347 445
18 janv. 202422,6722,8922,6022,8922,895 597 434
17 janv. 202422,6922,7622,5722,7422,745 052 897
16 janv. 202422,6122,8422,5322,7822,785 268 686
15 janv. 202422,5722,6922,5522,6722,674 466 010
12 janv. 202422,3522,5422,2322,5022,504 651 034
11 janv. 202422,5522,6122,3122,3622,365 134 484
10 janv. 202422,5022,6222,4522,4522,455 062 392
09 janv. 202422,5022,5822,3022,5122,515 904 657
08 janv. 202422,4722,5622,1722,5422,545 093 698
05 janv. 202422,3522,5922,3522,4322,435 798 706
04 janv. 202422,3722,5422,3222,4722,475 085 731
03 janv. 202422,1022,4222,0722,2822,288 232 745
02 janv. 202421,9022,1221,7521,9721,976 862 954
29 déc. 202321,6421,7521,6321,7521,753 172 543
28 déc. 202321,6221,6721,5621,6121,613 547 069
27 déc. 202321,6921,7421,5521,6521,654 365 525
22 déc. 202321,6821,8321,6021,7821,784 863 034
21 déc. 202321,6321,6821,5521,6621,665 586 875
20 déc. 202321,5621,7021,4721,6721,676 318 933
19 déc. 202321,5821,5821,3421,4821,488 083 731
18 déc. 202321,6021,6521,4221,5321,535 495 935
15 déc. 202321,7321,9021,5621,5921,5922 042 162
14 déc. 202322,6922,6921,5221,7421,7423 751 797
13 déc. 202322,7322,7422,4222,5622,567 381 082
12 déc. 202322,8922,8922,7322,7822,786 433 304
11 déc. 202322,6922,9022,6422,7822,787 157 154
08 déc. 202322,6522,6522,4522,6122,615 746 642
07 déc. 202322,6622,6822,4822,6022,604 781 836
06 déc. 202322,6122,7222,5322,6422,646 943 201
05 déc. 202322,4222,6522,3322,5922,596 399 992
04 déc. 202322,3522,4122,2422,3522,354 790 043
01 déc. 202322,1022,2522,0722,2522,255 465 873
30 nov. 202322,0322,0321,9121,9821,986 891 401
29 nov. 202321,9222,0021,7521,9321,934 356 956
28 nov. 202321,8821,9121,7421,8821,885 357 374
27 nov. 202321,9022,0621,8421,9521,955 346 137
24 nov. 202321,8521,9021,7421,9021,904 657 099
23 nov. 202321,7321,8321,6221,8021,804 575 459
22 nov. 202321,5921,7821,5521,7421,744 718 651
21 nov. 202321,5921,5921,3521,5921,594 589 540
20 nov. 202321,5821,7321,5221,6221,624 860 535
17 nov. 202321,4721,6121,4221,5621,566 678 818
16 nov. 202321,4621,5321,3621,4721,474 057 611
15 nov. 202321,5021,5221,1521,4121,416 158 795
14 nov. 202321,6521,6721,3321,5521,556 714 549
13 nov. 202321,4921,6521,4121,6521,654 706 871
10 nov. 202321,5521,6221,3421,4321,435 806 980
09 nov. 202321,5921,6821,3221,5221,525 881 744
08 nov. 202321,2021,4521,1121,3321,334 937 103
07 nov. 202321,3321,3321,1321,2321,234 097 081
06 nov. 202321,4421,5221,2821,3521,354 796 811
03 nov. 202321,3921,4921,3021,3921,395 763 271
02 nov. 202320,8121,5520,6821,3821,3813 096 419
01 nov. 202320,5720,7720,5220,7520,755 230 829
31 oct. 202320,5320,5720,4220,4820,485 412 088
30 oct. 202320,4120,5920,4020,4820,483 545 436
27 oct. 202320,4320,5820,3320,3920,394 752 514
26 oct. 202320,4120,4920,1220,3920,395 790 902
25 oct. 202320,2220,5920,1820,4920,497 127 789
24 oct. 202320,1820,2520,0020,2220,225 462 943
23 oct. 202320,2320,2820,0020,1820,185 194 020
20 oct. 202320,1920,3320,1420,2020,208 093 775
19 oct. 202320,3320,4120,1420,3520,356 596 339
18 oct. 202320,3720,7020,3520,4720,475 476 001
17 oct. 202320,3420,4720,2420,3420,343 537 835
16 oct. 202320,4020,4020,2220,3620,363 496 500
13 oct. 202320,5120,5920,3920,4020,404 929 421
12 oct. 202320,5520,6420,4220,4720,474 053 372
11 oct. 202320,4820,7320,4420,5520,555 711 412
10 oct. 202320,4320,5620,3420,4820,484 868 047
09 oct. 202320,0920,3820,0820,3220,325 835 190
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...