Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Deutsche Telekom Ag (OP: DTEGF )

23.27 UNCHANGED
Streaming Delayed Price Updated: 1:56 PM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2013 15.73 15.73 15.72 15.73 91,000 +0.02(+0.13%)
Oct 30, 2013 15.95 15.95 15.71 15.71 11,800 -0.23(-1.45%)
Oct 28, 2013 15.94 15.94 15.94 0 +0.24(+1.54%)
Oct 25, 2013 15.71 15.71 15.66 15.70 5,883 -0.31(-1.94%)
Oct 24, 2013 15.96 16.01 15.94 16.01 4,734 +0.21(+1.33%)
Oct 23, 2013 15.76 15.94 15.76 15.80 10,957 -0.19(-1.19%)
Oct 22, 2013 15.94 15.99 15.94 15.99 4,097 +0.05(+0.31%)
Oct 21, 2013 15.94 15.94 15.94 15.94 119 -0.04(-0.27%)
Oct 18, 2013 15.98 15.98 15.98 15.98 625 -0.06(-0.36%)
Oct 17, 2013 15.99 16.04 15.99 16.04 101,912 -0.15(-0.93%)
Oct 16, 2013 16.15 16.19 16.15 16.19 1,083 +0.58(+3.70%)
Oct 14, 2013 15.61 15.61 15.61 0 +0.21(+1.38%)
Oct 11, 2013 15.36 15.40 15.35 15.40 65,134 -0.10(-0.65%)
Oct 10, 2013 15.40 15.50 15.40 15.50 38,920 +0.40(+2.65%)
Oct 09, 2013 15.08 15.10 15.08 15.10 11,560 +0.12(+0.80%)
Oct 08, 2013 15.08 15.08 14.97 14.98 7,405 -0.31(-2.03%)
Oct 07, 2013 15.28 15.36 15.28 15.29 17,287 +0.06(+0.39%)
Oct 04, 2013 15.13 15.23 15.13 15.23 1,037 +0.37(+2.49%)
Oct 03, 2013 14.81 14.86 14.79 14.86 263,840 +0.18(+1.23%)
Oct 02, 2013 14.55 14.68 14.55 14.68 9,250 +0.05(+0.35%)
Oct 01, 2013 14.62 14.63 14.62 14.63 5,300 +0.17(+1.17%)
Sep 30, 2013 14.52 14.52 14.46 14.46 15,773 -0.10(-0.69%)
Sep 27, 2013 14.67 14.67 14.56 14.56 4,070 -0.06(-0.41%)
Sep 26, 2013 14.65 14.65 14.58 14.62 36,992 +0.23(+1.60%)
Sep 25, 2013 14.32 14.39 14.32 14.39 42,895 +0.30(+2.13%)
Sep 24, 2013 14.09 14.09 14.09 14.09 100 +0.08(+0.60%)
Sep 23, 2013 14.03 14.03 14.01 14.01 465 +0.05(+0.33%)
Sep 20, 2013 13.91 14.02 13.91 13.96 166,340 +0.26(+1.90%)
Sep 19, 2013 13.66 13.74 13.66 13.70 296,492 +0.35(+2.65%)
Sep 18, 2013 13.35 13.35 13.35 13.35 628,000 +0.17(+1.26%)
Sep 13, 2013 13.18 13.18 13.18 0 +0.11(+0.84%)
Sep 11, 2013 13.07 13.07 13.07 156,725 +0.14(+1.09%)
Sep 10, 2013 12.93 12.93 12.93 12.93 750 +0.11(+0.86%)
Sep 09, 2013 12.82 12.82 12.82 12.82 1,260 +0.12(+0.94%)
Sep 06, 2013 12.71 12.71 12.70 12.70 300 -0.26(-2.01%)
Sep 04, 2013 12.96 12.96 12.96 0 +0.06(+0.47%)
Sep 03, 2013 12.90 12.90 12.90 12.90 1,100 +0.07(+0.55%)
Aug 30, 2013 12.83 12.83 12.83 12.83 390 -0.05(-0.39%)
Aug 29, 2013 12.84 12.88 12.84 12.88 49,975 +0.06(+0.47%)
Aug 27, 2013 12.82 12.82 12.82 34,200 -0.28(-2.14%)
Aug 26, 2013 13.10 13.10 13.10 13.10 10,000 +0.11(+0.81%)
Aug 22, 2013 12.99 12.99 12.99 0 +0.21(+1.60%)
Aug 21, 2013 12.79 12.79 12.79 12.79 1,000 -0.08(-0.62%)
Aug 20, 2013 12.87 12.87 12.87 12.87 100 +0.00(+0.00%)
Aug 19, 2013 12.87 12.87 12.87 12.87 200 -0.09(-0.69%)
Aug 15, 2013 12.96 12.96 12.96 0 -0.15(-1.14%)
Aug 13, 2013 13.11 13.11 13.11 13.11 0 +0.06(+0.46%)
Aug 09, 2013 13.05 13.05 13.05 0 +0.99(+8.21%)
Aug 07, 2013 12.06 12.06 12.06 0 +0.06(+0.50%)
Aug 06, 2013 12.01 12.01 12.00 12.00 300 -0.15(-1.23%)
Aug 01, 2013 12.15 12.15 12.15 0 -0.02(-0.16%)
Jul 31, 2013 12.17 12.17 12.17 12.17 1,050 +0.02(+0.16%)
Jul 24, 2013 12.15 12.15 12.15 0 -0.16(-1.30%)
Jul 23, 2013 12.31 12.31 12.31 12.31 300 +0.37(+3.10%)
Jul 22, 2013 11.94 11.94 11.94 11.94 100 +0.13(+1.10%)
Jul 19, 2013 11.81 11.81 11.81 11.81 1,500 +0.14(+1.22%)
Jul 18, 2013 11.67 11.67 11.67 11.67 300 -0.14(-1.21%)
Jul 15, 2013 11.81 11.81 11.81 11.81 0 +0.00(+0.00%)
Jul 12, 2013 11.76 11.81 11.76 11.81 1,150 +0.39(+3.42%)
Jul 10, 2013 11.42 11.42 11.42 0 -0.05(-0.44%)
Jul 08, 2013 11.47 11.47 11.47 11.47 0 +0.10(+0.88%)
Jul 05, 2013 11.43 11.43 11.37 11.37 1,450 -0.14(-1.22%)
Jul 03, 2013 11.52 11.52 11.51 11.51 2,000 +0.01(+0.09%)
Jul 02, 2013 11.50 11.50 11.50 11.50 95,400 -0.11(-0.95%)
Jul 01, 2013 11.64 11.64 11.61 11.61 2,400 -0.04(-0.34%)
Jun 28, 2013 11.65 11.65 11.65 11.65 200 +0.00(+0.00%)
Jun 27, 2013 11.65 11.65 11.65 11.65 500 +0.14(+1.22%)
Jun 26, 2013 11.45 11.51 11.45 11.51 2,700 +0.16(+1.41%)
Jun 21, 2013 11.35 11.35 11.35 11.35 0 -0.57(-4.78%)
Jun 18, 2013 11.92 11.92 11.92 11.92 0 +0.21(+1.79%)
Jun 13, 2013 11.71 11.71 11.71 0 -0.14(-1.18%)
Jun 11, 2013 11.85 11.85 11.85 11.85 120,000 -0.10(-0.84%)
Jun 10, 2013 11.87 11.95 11.87 11.95 475 +0.20(+1.70%)
Jun 07, 2013 11.60 11.75 11.60 11.75 2,450 +0.37(+3.25%)
Jun 05, 2013 11.38 11.38 11.38 0 -0.02(-0.18%)
Jun 04, 2013 11.37 11.40 11.35 11.40 4,125 -0.28(-2.41%)
May 29, 2013 11.68 11.68 11.68 0 -0.35(-2.89%)
May 28, 2013 12.07 12.08 12.03 12.03 5,038 -0.01(-0.08%)
May 24, 2013 12.04 12.04 12.04 12.04 0 +0.07(+0.58%)
May 23, 2013 11.90 11.97 11.90 11.97 640 -0.07(-0.58%)
May 22, 2013 12.16 12.16 12.02 12.04 2,565 -0.23(-1.84%)
May 21, 2013 12.16 12.27 12.16 12.27 181,634 +0.12(+0.95%)
May 20, 2013 11.96 12.16 11.96 12.15 10,795 +0.32(+2.70%)
May 17, 2013 11.85 11.85 11.77 11.83 2,200 -0.90(-7.07%)
May 14, 2013 12.73 12.73 12.73 0 +0.10(+0.79%)
May 13, 2013 12.63 12.63 12.63 12.63 100 +0.06(+0.48%)
May 10, 2013 12.52 12.60 12.52 12.57 2,366 +0.14(+1.13%)
May 09, 2013 12.46 12.46 12.43 12.43 18,703 -0.18(-1.43%)
May 08, 2013 12.68 12.68 12.61 12.61 5,000 +0.74(+6.23%)
May 03, 2013 11.87 11.87 11.87 0 +0.12(+1.02%)
May 02, 2013 11.75 11.75 11.75 11.75 1,200 -0.08(-0.68%)
May 01, 2013 11.83 11.83 11.83 11.83 250 +0.12(+1.02%)
Apr 30, 2013 11.71 11.71 11.71 11.71 325 -0.16(-1.35%)
Apr 29, 2013 11.87 11.87 11.87 11.87 361 +0.17(+1.45%)
Apr 26, 2013 11.70 11.70 11.70 11.70 344 -0.09(-0.76%)
Apr 25, 2013 11.77 11.79 11.77 11.79 1,300 +0.10(+0.86%)
Apr 24, 2013 11.69 11.69 11.69 11.69 500 +0.23(+2.01%)
Apr 23, 2013 11.46 11.46 11.46 11.46 837,947 +0.09(+0.79%)
Apr 19, 2013 11.37 11.37 11.37 11.37 0 -0.06(-0.52%)
Apr 15, 2013 11.43 11.43 11.43 0 -0.52(-4.35%)
Apr 12, 2013 11.57 11.95 11.57 11.95 41,619 +0.41(+3.55%)
Apr 11, 2013 11.52 11.54 11.52 11.54 1,600 +0.25(+2.21%)
Apr 10, 2013 11.26 11.29 11.26 11.29 84,172 +0.19(+1.71%)
Apr 09, 2013 11.00 11.10 11.00 11.10 2,700 +0.14(+1.32%)
Apr 08, 2013 10.95 10.96 10.95 10.96 326,868 +0.03(+0.23%)
Apr 05, 2013 10.93 10.93 10.93 10.93 125 +0.22(+2.05%)
Apr 02, 2013 10.71 10.71 10.71 0 +0.11(+1.04%)
Apr 01, 2013 10.60 10.60 10.60 10.60 1,100 +0.14(+1.34%)
Mar 27, 2013 10.46 10.46 10.46 0 -0.29(-2.70%)
Mar 26, 2013 10.74 10.75 10.68 10.75 1,925 -0.12(-1.10%)
Mar 25, 2013 11.07 11.07 10.87 10.87 1,510 -0.18(-1.63%)
Mar 22, 2013 11.05 11.05 11.05 11.05 120 +0.06(+0.55%)
Mar 21, 2013 10.99 10.99 10.99 10.99 475 +0.00(+0.00%)
Mar 20, 2013 10.99 10.99 10.99 10.99 200 +0.05(+0.46%)
Mar 18, 2013 10.94 10.94 10.94 0 -0.02(-0.18%)
Mar 14, 2013 10.96 10.96 10.96 9,625 +0.07(+0.64%)
Mar 13, 2013 10.89 10.89 10.89 10.89 180 -0.07(-0.64%)
Mar 12, 2013 10.92 10.96 10.92 10.96 1,960 +0.10(+0.92%)
Mar 11, 2013 10.86 10.86 10.86 10.86 3,000 -0.01(-0.09%)
Mar 07, 2013 10.87 10.87 10.87 0 +0.15(+1.40%)
Mar 06, 2013 10.72 10.72 10.72 10.72 1,000 -0.09(-0.83%)
Mar 05, 2013 10.81 10.81 10.81 10.81 3,500 +0.24(+2.27%)
Mar 04, 2013 10.57 10.57 10.57 10.57 375 +0.08(+0.76%)
Mar 01, 2013 10.55 10.55 10.49 10.49 11,100 -0.19(-1.78%)
Feb 28, 2013 10.70 10.70 10.68 10.68 5,080 -0.07(-0.65%)
Feb 27, 2013 10.75 10.75 10.75 10.75 200 +0.02(+0.19%)
Feb 25, 2013 10.73 10.73 10.73 10.73 0 +0.11(+1.04%)
Feb 21, 2013 10.62 10.62 10.62 10.62 0 -0.10(-0.96%)
Feb 20, 2013 10.88 10.88 10.72 10.72 6,200 -0.36(-3.23%)
Feb 19, 2013 11.11 11.11 11.08 11.08 4,104 +0.15(+1.35%)
Feb 15, 2013 11.00 11.00 10.93 10.93 25,570 -0.56(-4.85%)
Feb 13, 2013 11.49 11.49 11.49 0 -0.07(-0.61%)
Feb 12, 2013 11.56 11.56 11.56 11.56 300 -0.11(-0.94%)
Feb 07, 2013 11.67 11.67 11.67 0 -0.13(-1.10%)
Feb 06, 2013 11.80 11.80 11.80 11.80 871 -0.27(-2.24%)
Feb 04, 2013 12.07 12.07 12.07 12.07 1,000 -0.14(-1.15%)
Jan 30, 2013 12.21 12.21 12.21 0 +0.06(+0.49%)
Jan 29, 2013 12.15 12.15 12.15 12.15 1,933 +0.15(+1.25%)
Jan 28, 2013 12.00 12.00 12.00 12.00 2,116 +0.01(+0.08%)
Jan 25, 2013 11.99 11.99 11.99 11.99 900 +0.17(+1.44%)
Jan 24, 2013 11.82 11.82 11.82 11.82 3,100 -0.12(-1.01%)
Jan 18, 2013 11.94 11.94 11.94 0 -0.13(-1.08%)
Jan 17, 2013 12.03 12.07 12.03 12.07 984 +0.13(+1.09%)
Jan 16, 2013 11.94 11.94 11.94 11.94 700 -0.16(-1.32%)
Jan 14, 2013 12.10 12.10 12.10 12.10 0 +0.12(+1.00%)
Jan 09, 2013 11.98 11.98 11.98 0 +0.44(+3.78%)
Jan 07, 2013 11.54 11.54 11.54 0 +0.08(+0.71%)
Jan 03, 2013 11.46 11.46 11.46 11.46 0 -0.04(-0.33%)
Dec 31, 2012 11.50 11.50 11.50 0 +0.15(+1.34%)
Dec 28, 2012 11.36 11.36 11.35 11.35 850 -0.05(-0.46%)
Dec 26, 2012 11.40 11.40 11.40 11.40 0 +0.02(+0.14%)
Dec 21, 2012 11.38 11.38 11.38 0 -0.04(-0.32%)
Dec 19, 2012 11.42 11.42 11.42 0 +0.17(+1.51%)
Dec 18, 2012 11.25 11.25 11.25 11.25 1,000 +0.04(+0.36%)
Dec 17, 2012 11.21 11.21 11.21 11.21 1,530 -0.06(-0.53%)
Dec 14, 2012 11.18 11.27 11.18 11.27 6,247 +0.09(+0.81%)
Dec 13, 2012 11.22 11.22 11.18 11.18 300 -0.05(-0.45%)
Dec 12, 2012 11.23 11.23 11.23 11.23 7,500 +0.36(+3.31%)
Dec 10, 2012 10.87 10.87 10.87 0 +0.01(+0.07%)
Dec 07, 2012 10.86 10.86 10.86 10.86 100 -0.44(-3.87%)
Dec 05, 2012 11.30 11.30 11.30 11.30 0 +0.18(+1.60%)
Dec 03, 2012 11.12 11.12 11.12 0 +0.05(+0.47%)
Nov 30, 2012 11.05 11.07 11.01 11.07 1,608 +0.30(+2.83%)
Nov 27, 2012 10.77 10.77 10.77 0 -0.13(-1.24%)
Nov 26, 2012 10.90 10.90 10.90 10.90 500 +0.17(+1.62%)
Nov 21, 2012 10.73 10.73 10.73 0 +0.24(+2.26%)
Nov 14, 2012 10.49 10.49 10.49 0 -0.39(-3.59%)
Nov 08, 2012 10.88 10.88 10.88 0 -0.02(-0.18%)
Nov 05, 2012 10.90 10.90 10.90 0 -0.16(-1.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.