ドイツテレコム AG (DTEGn)

DTEGn
🏛️ ドイツ →
28.78
最終更新: 2025-09-29
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2022-12-30 19.01 19.03 18.64 18.64 4.3M
2022-12-29 18.86 19.08 18.78 19.08 3.4M
2022-12-28 19.00 19.05 18.92 18.93 2.6M
2022-12-27 18.89 18.98 18.82 18.94 2.0M
2022-12-23 19.00 19.01 18.80 18.87 3.7M
2022-12-22 19.10 19.17 18.91 18.96 4.2M
2022-12-21 18.94 19.15 18.89 19.10 4.9M
2022-12-20 18.72 19.09 18.72 18.88 5.0M
2022-12-19 18.85 18.96 18.76 18.95 5.4M
2022-12-16 18.90 18.90 18.70 18.85 18.6M
2022-12-15 19.18 19.28 18.88 18.90 8.8M
2022-12-14 19.19 19.22 19.00 19.17 10.4M
2022-12-13 19.18 19.49 19.02 19.20 7.1M
2022-12-12 19.29 19.31 19.12 19.13 5.8M
2022-12-09 19.16 19.33 18.94 19.32 8.6M
2022-12-08 19.37 19.44 19.18 19.30 5.9M
2022-12-07 19.43 19.56 19.33 19.37 5.5M
2022-12-06 19.54 19.57 19.34 19.40 5.0M
2022-12-05 19.55 19.60 19.45 19.52 4.9M
2022-12-02 19.64 19.71 19.43 19.65 7.0M
2022-12-01 19.52 19.71 19.47 19.67 7.3M
2022-11-30 19.50 19.54 19.15 19.41 12.7M
2022-11-29 19.69 19.70 19.41 19.46 6.4M
2022-11-28 19.75 19.85 19.57 19.69 6.4M
2022-11-25 19.76 19.83 19.68 19.77 5.3M
2022-11-24 19.59 19.86 19.57 19.70 5.9M
2022-11-23 19.64 19.68 19.52 19.56 6.1M
2022-11-22 19.52 19.78 19.51 19.60 5.4M
2022-11-21 19.30 19.61 19.29 19.53 6.7M
2022-11-18 19.04 19.33 19.04 19.33 13.5M
2022-11-17 19.08 19.16 18.73 18.91 5.6M
2022-11-16 18.96 19.10 18.88 19.02 7.4M
2022-11-15 18.90 19.17 18.85 18.96 7.9M
2022-11-14 18.86 19.24 18.86 18.88 8.0M
2022-11-11 19.47 19.48 18.60 18.86 14.5M
2022-11-10 19.39 19.66 18.95 19.41 16.9M
2022-11-09 19.75 19.77 19.53 19.71 5.9M
2022-11-08 19.65 19.70 19.58 19.67 4.4M
2022-11-07 19.52 19.70 19.46 19.65 5.4M
2022-11-04 19.55 19.80 19.38 19.61 8.3M
2022-11-03 19.48 19.55 19.27 19.40 4.5M
2022-11-02 19.49 19.56 19.38 19.50 6.2M
2022-11-01 19.22 19.44 19.21 19.35 4.9M
2022-10-31 19.25 19.34 19.12 19.16 7.6M
2022-10-28 18.76 19.42 18.76 19.30 10.7M
2022-10-27 18.62 18.76 18.54 18.67 5.8M
2022-10-26 18.50 18.64 18.48 18.64 5.9M
2022-10-25 18.36 18.53 18.33 18.52 5.7M
2022-10-24 18.05 18.44 18.05 18.31 5.9M
2022-10-21 18.12 18.27 17.98 18.06 8.8M
2022-10-20 18.18 18.33 18.03 18.19 6.1M
2022-10-19 18.17 18.32 18.16 18.23 5.3M
2022-10-18 18.18 18.26 17.99 18.07 5.2M
2022-10-17 17.88 18.20 17.85 18.09 4.9M
2022-10-14 17.70 17.95 17.64 17.84 7.3M
2022-10-13 17.66 17.81 17.36 17.57 7.6M
2022-10-12 17.61 17.80 17.45 17.73 5.7M
2022-10-11 17.64 17.76 17.53 17.70 4.7M
2022-10-10 17.51 17.86 17.50 17.71 4.8M
2022-10-07 17.59 17.82 17.52 17.60 5.9M
2022-10-06 17.96 18.00 17.63 17.65 5.1M
2022-10-05 18.26 18.30 17.93 17.95 5.1M
2022-10-04 18.00 18.41 17.94 18.41 10.2M
2022-10-03 17.41 17.92 17.35 17.86 5.8M
2022-09-30 17.72 17.77 17.42 17.49 12.5M
2022-09-29 17.82 17.89 17.46 17.64 7.0M
2022-09-28 17.74 17.88 17.51 17.88 8.5M
2022-09-27 17.95 18.05 17.81 17.81 7.4M
2022-09-26 18.21 18.30 17.82 17.83 8.9M
2022-09-23 18.65 18.67 18.26 18.32 7.7M
2022-09-22 18.62 18.85 18.55 18.58 6.9M
2022-09-21 18.68 18.80 18.63 18.69 5.1M
2022-09-20 19.09 19.11 18.69 18.74 6.6M
2022-09-19 18.82 19.11 18.64 18.99 6.3M
2022-09-16 19.05 19.14 18.87 18.87 14.7M
2022-09-15 19.20 19.31 19.05 19.09 8.2M
2022-09-14 19.19 19.32 18.94 19.05 6.9M
2022-09-13 19.40 19.60 19.20 19.25 7.2M
2022-09-12 19.55 19.59 19.30 19.38 8.3M
2022-09-09 19.03 19.61 18.99 19.55 14.0M
2022-09-08 18.98 19.02 18.59 18.82 7.2M
2022-09-07 18.78 18.96 18.71 18.89 5.5M
2022-09-06 18.95 18.99 18.77 18.83 5.2M
2022-09-05 18.76 18.94 18.66 18.90 5.4M
2022-09-02 18.75 19.00 18.63 18.98 6.8M
2022-09-01 18.74 18.80 18.59 18.70 7.3M
2022-08-31 19.00 19.08 18.74 18.79 10.8M
2022-08-30 18.85 19.00 18.78 18.85 5.6M
2022-08-29 18.54 18.81 18.52 18.77 4.9M
2022-08-26 18.93 18.96 18.63 18.68 9.6M
2022-08-25 18.82 18.95 18.78 18.88 4.0M
2022-08-24 18.74 18.84 18.69 18.73 3.9M
2022-08-23 18.99 19.04 18.73 18.77 5.6M
2022-08-22 18.85 19.06 18.79 18.99 7.7M
2022-08-19 18.62 18.90 18.62 18.90 8.1M
2022-08-18 18.80 18.89 18.72 18.80 5.0M
2022-08-17 19.11 19.20 18.85 18.87 5.5M
2022-08-16 18.76 19.11 18.72 19.11 6.9M
2022-08-15 18.80 18.88 18.62 18.76 3.4M
2022-08-12 19.01 19.02 18.66 18.68 6.0M
2022-08-11 19.00 19.11 18.73 18.94 6.8M
2022-08-10 18.99 19.14 18.77 18.86 6.7M
2022-08-09 18.74 19.02 18.69 18.99 6.1M
2022-08-08 18.90 18.99 18.70 18.77 4.9M
2022-08-05 18.60 18.88 18.50 18.78 6.0M
2022-08-04 18.74 18.79 18.57 18.62 6.3M
2022-08-03 18.82 18.82 18.53 18.66 7.7M
2022-08-02 18.72 18.93 18.67 18.86 6.7M
2022-08-01 18.61 18.87 18.61 18.65 6.6M
2022-07-29 18.44 18.64 18.27 18.51 10.3M
2022-07-28 18.54 18.55 18.10 18.39 7.0M
2022-07-27 18.14 18.58 17.93 18.50 10.7M
2022-07-26 18.09 18.13 17.95 18.13 7.3M
2022-07-25 18.08 18.46 18.05 18.18 7.4M
2022-07-22 18.61 18.67 18.06 18.16 14.5M
2022-07-21 18.95 18.95 18.28 18.73 10.6M
2022-07-20 19.07 19.10 18.76 18.86 8.7M
2022-07-19 19.00 19.18 18.86 19.08 8.4M
2022-07-18 19.10 19.22 18.89 18.94 7.7M
2022-07-15 18.90 19.13 18.83 19.08 9.1M
2022-07-14 19.10 19.14 18.61 18.76 10.1M
2022-07-13 19.29 19.31 18.93 19.19 7.6M
2022-07-12 19.26 19.34 18.95 19.31 8.6M
2022-07-11 19.21 19.29 19.06 19.22 6.0M
2022-07-08 19.14 19.33 19.10 19.22 8.0M
2022-07-07 19.11 19.27 19.09 19.20 12.3M
2022-07-06 19.06 19.22 18.91 19.02 10.6M
2022-07-05 19.34 19.35 18.76 18.86 11.3M
2022-07-04 19.25 19.39 19.16 19.27 5.6M
2022-07-01 18.89 19.22 18.74 19.22 7.8M
2022-06-30 18.93 19.07 18.78 18.95 11.8M
2022-06-29 18.91 19.06 18.74 19.03 9.7M
2022-06-28 18.93 19.18 18.89 19.07 7.3M
2022-06-27 18.79 18.96 18.65 18.84 6.9M
2022-06-24 18.60 18.91 18.60 18.88 11.1M
2022-06-23 18.67 18.89 18.50 18.66 11.0M
2022-06-22 18.35 18.70 18.25 18.67 10.2M
2022-06-21 18.50 18.55 18.33 18.35 5.4M
2022-06-20 18.22 18.54 18.12 18.52 7.7M
2022-06-17 17.87 18.17 17.79 18.10 29.9M
2022-06-16 18.05 18.09 17.79 17.80 9.0M
2022-06-15 17.99 18.14 17.82 18.00 9.7M
2022-06-14 17.86 18.06 17.75 17.82 9.4M
2022-06-13 17.95 18.10 17.77 17.81 11.3M
2022-06-10 18.57 18.57 18.09 18.15 11.5M
2022-06-09 18.68 18.68 18.51 18.56 7.1M
2022-06-08 19.16 19.16 18.42 18.68 12.1M
2022-06-07 19.15 19.26 18.99 19.15 5.9M
2022-06-06 19.25 19.29 19.09 19.25 4.4M
2022-06-03 19.11 19.18 19.02 19.15 5.8M
2022-06-02 19.22 19.29 18.99 19.09 6.7M
2022-06-01 19.22 19.31 19.07 19.12 7.0M
2022-05-31 18.90 19.15 18.90 19.12 15.8M
2022-05-30 19.12 19.13 18.90 19.08 6.1M
2022-05-27 18.95 19.10 18.82 19.08 8.4M
2022-05-26 18.85 18.95 18.76 18.94 6.7M
2022-05-25 18.65 18.83 18.54 18.83 10.3M
2022-05-24 18.39 18.61 18.33 18.60 8.6M
2022-05-23 18.39 18.49 18.29 18.49 6.4M
2022-05-20 18.14 18.32 18.11 18.32 12.0M
2022-05-19 17.94 18.08 17.77 18.08 10.1M
2022-05-18 18.07 18.21 18.03 18.10 8.6M
2022-05-17 18.27 18.27 18.00 18.13 8.7M
2022-05-16 18.38 18.48 17.88 18.08 10.0M
2022-05-13 18.05 18.37 17.76 18.32 12.6M
2022-05-12 17.36 18.03 17.33 17.95 14.2M
2022-05-11 17.38 17.54 17.27 17.51 9.9M
2022-05-10 17.33 17.42 17.14 17.28 8.9M
2022-05-09 17.22 17.38 17.14 17.14 8.3M
2022-05-06 17.52 17.62 17.28 17.30 10.9M
2022-05-05 17.75 17.80 17.50 17.59 8.7M
2022-05-04 17.40 17.63 17.32 17.53 6.8M
2022-05-03 17.31 17.47 17.22 17.38 9.1M
2022-05-02 17.42 17.57 17.24 17.29 9.7M
2022-04-29 17.75 17.86 17.52 17.57 11.1M
2022-04-28 17.63 17.77 17.49 17.71 11.2M
2022-04-27 17.14 17.56 16.98 17.55 16.8M
2022-04-26 17.35 17.45 17.14 17.19 10.9M
2022-04-25 16.86 17.30 16.85 17.15 9.3M
2022-04-22 17.27 17.49 17.10 17.12 9.4M
2022-04-21 17.35 17.56 17.33 17.48 12.3M
2022-04-20 17.13 17.30 17.06 17.30 8.9M
2022-04-19 17.19 17.24 17.03 17.14 6.3M
2022-04-14 17.30 17.31 17.19 17.30 12.2M
2022-04-13 17.00 17.30 16.98 17.30 13.6M
2022-04-12 16.86 17.08 16.71 17.06 9.1M
2022-04-11 17.02 17.26 17.02 17.14 7.6M
2022-04-08 17.10 17.27 16.98 17.13 9.6M
2022-04-07 17.63 17.78 17.55 17.56 12.9M
2022-04-06 17.58 17.62 17.39 17.61 11.8M
2022-04-05 17.42 17.63 17.40 17.59 9.1M
2022-04-04 17.36 17.49 17.14 17.37 7.6M
2022-04-01 16.94 17.24 16.84 17.24 10.2M
2022-03-31 17.24 17.26 16.93 16.93 8.2M
2022-03-30 17.22 17.30 17.09 17.21 8.4M
2022-03-29 17.38 17.49 17.16 17.31 8.8M
2022-03-28 16.95 17.36 16.94 17.08 12.0M
2022-03-25 16.81 17.04 16.67 16.93 8.9M
2022-03-24 16.63 16.91 16.59 16.74 8.5M
2022-03-23 16.73 16.86 16.56 16.60 8.9M
2022-03-22 16.59 16.74 16.56 16.69 8.6M
2022-03-21 16.64 16.80 16.58 16.60 6.4M
2022-03-18 16.86 16.89 16.56 16.70 24.5M
2022-03-17 16.83 16.91 16.63 16.91 14.5M
2022-03-16 16.86 17.01 16.66 16.80 17.7M
2022-03-15 16.37 16.57 16.24 16.57 11.9M
2022-03-14 16.28 16.48 16.20 16.44 15.2M
2022-03-11 15.98 16.48 15.81 16.06 14.2M
2022-03-10 16.02 16.10 15.67 15.79 15.2M
2022-03-09 15.58 16.07 15.54 16.07 21.6M
2022-03-08 15.03 15.48 15.01 15.10 19.2M
2022-03-07 15.00 15.51 14.47 15.26 21.4M
2022-03-04 15.67 15.68 15.17 15.35 21.2M
2022-03-03 16.06 16.17 15.82 15.83 11.0M
2022-03-02 15.65 16.19 15.45 16.06 19.3M
2022-03-01 15.95 16.13 15.57 15.57 14.3M
2022-02-28 15.80 16.10 15.50 16.03 24.4M
2022-02-25 15.71 16.18 15.51 16.18 18.9M
2022-02-24 15.90 16.00 15.36 15.59 32.2M
2022-02-23 16.64 16.84 16.40 16.48 11.0M
2022-02-22 16.40 16.66 16.27 16.63 12.1M
2022-02-21 17.24 17.24 16.66 16.75 9.4M
2022-02-18 17.25 17.49 17.05 17.08 13.9M
2022-02-17 17.47 17.54 17.05 17.24 8.7M
2022-02-16 17.54 17.68 17.41 17.50 7.2M
2022-02-15 17.34 17.59 17.34 17.54 9.9M
2022-02-14 17.30 17.38 16.99 17.34 16.5M
2022-02-11 17.50 17.82 17.42 17.77 14.4M
2022-02-10 17.65 17.75 17.50 17.55 11.6M
2022-02-09 17.45 17.76 17.30 17.71 12.2M
2022-02-08 17.15 17.35 17.11 17.35 11.5M
2022-02-07 17.10 17.18 16.81 17.09 9.8M
2022-02-04 17.28 17.39 16.94 17.03 12.4M
2022-02-03 17.24 17.52 17.18 17.31 22.5M
2022-02-02 16.87 16.99 16.74 16.88 8.4M
2022-02-01 16.80 16.93 16.73 16.80 10.2M
2022-01-31 16.80 16.96 16.58 16.67 12.7M
2022-01-28 16.70 16.74 16.41 16.69 11.4M
2022-01-27 16.03 16.77 16.00 16.72 14.4M
2022-01-26 16.03 16.32 16.02 16.21 10.9M
2022-01-25 15.98 16.03 15.77 15.96 10.9M
2022-01-24 16.04 16.23 15.72 15.72 16.5M
2022-01-21 16.12 16.25 15.99 16.09 12.4M
2022-01-20 16.28 16.34 16.14 16.32 8.4M
2022-01-19 15.90 16.27 15.84 16.20 13.7M
2022-01-18 15.87 16.01 15.80 15.96 9.6M
2022-01-17 16.06 16.08 15.88 15.95 6.4M
2022-01-14 15.90 16.05 15.76 15.96 7.4M
2022-01-13 16.00 16.04 15.89 16.03 7.6M
2022-01-12 15.99 16.11 15.94 16.02 8.5M
2022-01-11 15.65 15.92 15.58 15.86 11.4M
2022-01-10 16.25 16.27 15.51 15.53 19.7M
2022-01-07 16.37 16.45 16.10 16.18 12.9M
2022-01-06 16.32 16.53 16.31 16.46 9.1M
2022-01-05 16.51 16.57 16.43 16.47 8.8M
2022-01-04 16.59 16.61 16.44 16.53 8.6M
2022-01-03 16.38 16.62 16.34 16.55 9.0M