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
2023-12-29 21.64 21.75 21.63 21.75 3.2M
2023-12-28 21.62 21.67 21.56 21.62 3.5M
2023-12-27 21.69 21.74 21.55 21.65 4.4M
2023-12-22 21.69 21.84 21.60 21.78 4.9M
2023-12-21 21.63 21.68 21.55 21.66 5.6M
2023-12-20 21.56 21.71 21.47 21.67 6.3M
2023-12-19 21.58 21.58 21.34 21.48 8.1M
2023-12-18 21.60 21.65 21.42 21.54 5.5M
2023-12-15 21.73 21.90 21.56 21.59 22.0M
2023-12-14 22.70 22.70 21.53 21.74 23.8M
2023-12-13 22.73 22.74 22.43 22.56 7.4M
2023-12-12 22.89 22.89 22.73 22.78 6.4M
2023-12-11 22.69 22.90 22.64 22.79 7.2M
2023-12-08 22.65 22.65 22.46 22.62 5.7M
2023-12-07 22.66 22.69 22.48 22.60 4.8M
2023-12-06 22.61 22.72 22.54 22.64 6.9M
2023-12-05 22.43 22.65 22.34 22.59 6.4M
2023-12-04 22.35 22.41 22.24 22.35 4.8M
2023-12-01 22.10 22.25 22.07 22.25 5.5M
2023-11-30 22.03 22.03 21.91 21.98 6.9M
2023-11-29 21.92 22.00 21.75 21.94 4.4M
2023-11-28 21.88 21.91 21.74 21.88 5.4M
2023-11-27 21.90 22.06 21.84 21.96 5.3M
2023-11-24 21.85 21.90 21.74 21.90 4.7M
2023-11-23 21.73 21.83 21.62 21.80 4.6M
2023-11-22 21.59 21.78 21.55 21.74 4.7M
2023-11-21 21.59 21.60 21.36 21.59 4.6M
2023-11-20 21.59 21.73 21.53 21.62 4.9M
2023-11-17 21.47 21.61 21.42 21.56 6.7M
2023-11-16 21.46 21.54 21.36 21.47 4.1M
2023-11-15 21.50 21.53 21.15 21.41 6.2M
2023-11-14 21.65 21.67 21.33 21.55 6.7M
2023-11-13 21.49 21.65 21.41 21.65 4.7M
2023-11-10 21.55 21.62 21.34 21.44 5.8M
2023-11-09 21.60 21.68 21.32 21.52 5.9M
2023-11-08 21.20 21.45 21.11 21.34 4.9M
2023-11-07 21.33 21.34 21.13 21.23 4.1M
2023-11-06 21.45 21.53 21.29 21.35 4.8M
2023-11-03 21.39 21.49 21.30 21.39 5.8M
2023-11-02 20.81 21.55 20.68 21.38 13.1M
2023-11-01 20.57 20.78 20.53 20.75 5.2M
2023-10-31 20.53 20.57 20.42 20.48 5.4M
2023-10-30 20.41 20.59 20.40 20.48 3.5M
2023-10-27 20.44 20.59 20.34 20.39 4.8M
2023-10-26 20.41 20.49 20.12 20.39 5.8M
2023-10-25 20.22 20.60 20.19 20.49 7.1M
2023-10-24 20.18 20.26 20.01 20.22 5.5M
2023-10-23 20.23 20.29 20.00 20.19 5.2M
2023-10-20 20.19 20.34 20.14 20.21 8.1M
2023-10-19 20.34 20.41 20.14 20.35 6.6M
2023-10-18 20.37 20.71 20.35 20.47 5.5M
2023-10-17 20.34 20.47 20.24 20.35 3.5M
2023-10-16 20.40 20.40 20.22 20.36 3.5M
2023-10-13 20.51 20.60 20.39 20.40 4.9M
2023-10-12 20.55 20.64 20.43 20.47 4.1M
2023-10-11 20.48 20.73 20.45 20.55 5.7M
2023-10-10 20.44 20.56 20.34 20.48 4.9M
2023-10-09 20.09 20.38 20.08 20.32 5.8M
2023-10-06 19.87 20.10 19.82 20.09 6.8M
2023-10-05 19.72 19.87 19.52 19.82 4.2M
2023-10-04 19.56 19.84 19.55 19.67 6.3M
2023-10-03 19.90 19.99 19.58 19.68 4.8M
2023-10-02 19.90 20.06 19.83 19.93 4.7M
2023-09-29 19.87 20.11 19.83 19.87 7.5M
2023-09-28 19.76 19.89 19.57 19.85 5.0M
2023-09-27 19.92 19.93 19.58 19.71 6.6M
2023-09-26 20.14 20.15 19.93 20.00 6.9M
2023-09-25 20.61 20.61 19.98 20.20 7.5M
2023-09-22 20.46 20.62 20.41 20.57 5.8M
2023-09-21 20.71 20.74 20.48 20.62 5.5M
2023-09-20 20.71 20.82 20.62 20.76 4.6M
2023-09-19 20.66 20.70 20.57 20.65 3.1M
2023-09-18 20.60 20.70 20.51 20.63 4.2M
2023-09-15 20.81 20.98 20.65 20.65 23.1M
2023-09-14 20.54 20.79 20.44 20.72 7.9M
2023-09-13 20.55 20.59 20.36 20.48 4.5M
2023-09-12 20.50 20.65 20.46 20.54 4.1M
2023-09-11 20.29 20.54 20.29 20.43 7.2M
2023-09-08 19.98 20.15 19.97 20.14 6.1M
2023-09-07 19.80 20.05 19.69 20.02 6.5M
2023-09-06 19.90 20.01 19.80 19.94 4.9M
2023-09-05 19.59 19.96 19.54 19.87 4.8M
2023-09-04 19.72 19.79 19.55 19.66 3.0M
2023-09-01 19.78 19.92 19.73 19.73 4.5M
2023-08-31 19.64 19.89 19.62 19.74 8.7M
2023-08-30 19.58 19.63 19.50 19.55 3.0M
2023-08-29 19.57 19.63 19.42 19.56 4.0M
2023-08-28 19.28 19.51 19.26 19.46 3.9M
2023-08-25 19.11 19.39 19.10 19.26 4.5M
2023-08-24 19.40 19.49 19.13 19.15 4.8M
2023-08-23 19.15 19.35 19.14 19.31 4.9M
2023-08-22 19.15 19.17 19.04 19.10 3.2M
2023-08-21 18.99 19.22 18.99 19.10 3.5M
2023-08-18 18.99 19.11 18.91 19.01 5.3M
2023-08-17 19.00 19.05 18.88 19.01 4.0M
2023-08-16 18.95 19.03 18.85 19.02 4.1M
2023-08-15 19.02 19.09 18.84 18.96 3.6M
2023-08-14 18.86 19.08 18.83 19.01 3.8M
2023-08-11 18.96 19.12 18.77 18.79 5.7M
2023-08-10 18.81 19.00 18.51 18.89 10.1M
2023-08-09 18.63 18.90 18.60 18.88 7.2M
2023-08-08 18.88 18.88 18.50 18.56 7.7M
2023-08-07 18.78 18.82 18.62 18.79 4.8M
2023-08-04 19.05 19.08 18.67 18.85 7.5M
2023-08-03 19.18 19.18 18.65 18.94 12.1M
2023-08-02 19.61 19.63 19.12 19.17 10.4M
2023-08-01 19.86 19.90 19.66 19.66 5.6M
2023-07-31 19.97 20.03 19.84 19.84 7.3M
2023-07-28 19.65 19.98 19.61 19.90 6.8M
2023-07-27 19.70 19.84 19.55 19.80 9.0M
2023-07-26 19.72 19.78 19.22 19.57 9.2M
2023-07-25 19.76 19.86 19.67 19.80 3.5M
2023-07-24 19.74 20.09 19.73 19.89 5.2M
2023-07-21 19.70 19.75 19.53 19.67 5.9M
2023-07-20 19.45 19.67 19.42 19.63 5.9M
2023-07-19 19.39 19.60 19.36 19.48 4.9M
2023-07-18 19.66 19.68 19.15 19.40 8.3M
2023-07-17 19.88 19.97 19.68 19.75 4.3M
2023-07-14 19.84 20.07 19.84 19.88 7.6M
2023-07-13 19.65 19.91 19.63 19.77 6.1M
2023-07-12 19.49 19.63 19.48 19.63 5.8M
2023-07-11 19.41 19.49 19.33 19.45 3.8M
2023-07-10 19.50 19.53 19.42 19.48 4.6M
2023-07-07 19.59 19.61 19.41 19.50 9.0M
2023-07-06 19.87 19.90 19.58 19.62 8.0M
2023-07-05 19.90 20.00 19.73 19.94 5.5M
2023-07-04 19.97 20.06 19.95 19.96 2.9M
2023-07-03 19.99 20.14 19.90 19.95 5.3M
2023-06-30 19.93 20.12 19.91 19.98 8.9M
2023-06-29 20.05 20.10 19.84 19.93 4.3M
2023-06-28 20.00 20.16 19.93 20.03 8.3M
2023-06-27 19.83 19.97 19.71 19.91 6.5M
2023-06-26 19.53 19.73 19.49 19.70 6.4M
2023-06-23 19.48 19.66 19.45 19.56 7.6M
2023-06-22 19.19 19.47 19.14 19.43 8.4M
2023-06-21 19.26 19.30 19.12 19.24 5.4M
2023-06-20 19.30 19.39 19.19 19.24 5.8M
2023-06-19 19.42 19.45 19.20 19.31 4.6M
2023-06-16 19.40 19.50 19.29 19.42 23.5M
2023-06-15 19.11 19.41 19.06 19.36 8.6M
2023-06-14 18.91 19.30 18.88 19.14 10.3M
2023-06-13 19.01 19.05 18.76 18.90 9.4M
2023-06-12 19.16 19.17 18.96 19.01 8.4M
2023-06-09 18.92 19.09 18.88 19.05 10.2M
2023-06-08 19.01 19.05 18.72 18.86 12.0M
2023-06-07 19.11 19.23 19.00 19.00 11.8M
2023-06-06 19.36 19.52 19.12 19.25 10.2M
2023-06-05 19.78 19.80 19.35 19.44 18.4M
2023-06-02 21.07 21.18 19.14 19.14 31.9M
2023-06-01 20.71 21.08 20.71 21.05 5.7M
2023-05-31 20.66 21.01 20.64 20.75 16.0M
2023-05-30 21.07 21.11 20.69 20.77 6.4M
2023-05-29 21.11 21.21 20.98 21.06 2.0M
2023-05-26 21.17 21.18 20.81 21.04 6.7M
2023-05-25 21.72 21.78 20.72 21.14 11.3M
2023-05-24 21.84 21.89 21.70 21.74 5.3M
2023-05-23 21.87 21.99 21.80 21.88 5.5M
2023-05-22 21.84 22.04 21.73 21.73 5.1M
2023-05-19 21.86 21.91 21.59 21.86 9.0M
2023-05-18 21.91 22.17 21.78 21.79 4.9M
2023-05-17 22.01 22.10 21.79 21.84 6.3M
2023-05-16 21.84 22.18 21.81 22.01 7.2M
2023-05-15 21.78 21.99 21.69 21.84 5.5M
2023-05-12 21.46 21.71 21.42 21.66 6.5M
2023-05-11 21.46 21.66 21.29 21.54 7.1M
2023-05-10 21.38 21.38 21.18 21.25 5.0M
2023-05-09 21.27 21.42 21.21 21.39 5.2M
2023-05-08 21.36 21.43 21.24 21.30 3.5M
2023-05-05 21.40 21.47 21.25 21.41 5.4M
2023-05-04 21.26 21.44 21.10 21.37 6.0M
2023-05-03 21.42 21.46 21.17 21.28 6.2M
2023-05-02 21.70 21.79 21.14 21.37 11.1M
2023-04-28 22.27 22.34 21.69 21.88 11.7M
2023-04-27 22.23 22.38 22.14 22.26 5.7M
2023-04-26 22.08 22.33 22.03 22.23 6.8M
2023-04-25 22.11 22.23 22.00 22.23 8.1M
2023-04-24 22.38 22.39 21.92 22.06 7.4M
2023-04-21 22.45 22.57 22.19 22.38 9.7M
2023-04-20 22.50 22.56 22.34 22.48 6.3M
2023-04-19 22.41 22.57 22.40 22.51 4.8M
2023-04-18 22.46 22.55 22.39 22.46 5.2M
2023-04-17 22.22 22.46 22.19 22.35 5.7M
2023-04-14 22.34 22.47 22.15 22.22 5.7M
2023-04-13 22.41 22.45 22.07 22.31 5.9M
2023-04-12 22.38 22.57 22.30 22.40 6.8M
2023-04-11 22.62 22.73 22.14 22.38 10.7M
2023-04-06 22.39 22.72 22.24 22.60 9.8M
2023-04-05 22.45 23.13 22.42 23.05 14.2M
2023-04-04 22.38 22.54 22.33 22.38 5.7M
2023-04-03 22.41 22.47 22.24 22.36 6.5M
2023-03-31 22.16 22.40 22.14 22.35 9.6M
2023-03-30 22.14 22.24 22.08 22.13 5.7M
2023-03-29 21.93 22.12 21.85 22.11 5.6M
2023-03-28 21.92 22.04 21.85 21.91 4.8M
2023-03-27 21.81 21.93 21.77 21.83 5.2M
2023-03-24 21.84 21.85 21.59 21.72 7.7M
2023-03-23 21.81 21.88 21.74 21.84 5.8M
2023-03-22 21.87 21.93 21.58 21.79 9.1M
2023-03-21 22.00 22.07 21.87 22.00 6.5M
2023-03-20 21.50 21.88 21.32 21.88 8.9M
2023-03-17 21.71 21.96 21.41 21.48 21.6M
2023-03-16 21.89 21.96 21.63 21.74 10.9M
2023-03-15 21.61 21.95 21.41 21.67 12.9M
2023-03-14 21.47 21.67 21.40 21.63 8.6M
2023-03-13 21.56 21.59 21.13 21.37 11.6M
2023-03-10 21.42 21.60 21.36 21.53 7.8M
2023-03-09 21.53 21.60 21.47 21.57 4.0M
2023-03-08 21.36 21.59 21.36 21.52 5.8M
2023-03-07 21.40 21.54 21.37 21.41 6.5M
2023-03-06 21.29 21.54 21.27 21.46 6.0M
2023-03-03 21.26 21.38 21.09 21.26 5.6M
2023-03-02 21.07 21.29 20.94 21.21 4.9M
2023-03-01 21.35 21.41 21.07 21.15 6.4M
2023-02-28 21.42 21.60 21.23 21.24 9.5M
2023-02-27 20.95 21.33 20.91 21.27 7.4M
2023-02-24 21.24 21.33 20.91 20.95 18.1M
2023-02-23 21.09 21.40 21.02 21.20 6.8M
2023-02-22 20.88 21.16 20.84 21.11 6.6M
2023-02-21 20.79 20.97 20.75 20.91 4.9M
2023-02-20 20.85 20.89 20.75 20.81 3.1M
2023-02-17 20.46 20.78 20.40 20.76 8.4M
2023-02-16 20.69 20.72 20.43 20.52 5.4M
2023-02-15 20.58 20.79 20.42 20.59 7.4M
2023-02-14 20.44 20.67 20.44 20.51 8.1M
2023-02-13 20.17 20.36 20.14 20.34 4.4M
2023-02-10 20.18 20.25 20.06 20.15 4.8M
2023-02-09 20.18 20.41 20.13 20.16 6.2M
2023-02-08 20.07 20.25 20.07 20.16 5.5M
2023-02-07 20.11 20.18 19.91 20.09 5.5M
2023-02-06 20.16 20.29 20.02 20.14 5.3M
2023-02-03 20.47 20.48 20.15 20.16 9.9M
2023-02-02 20.46 20.67 20.45 20.56 6.6M
2023-02-01 20.41 20.47 20.21 20.47 5.9M
2023-01-31 20.36 20.49 20.26 20.45 4.8M
2023-01-30 20.43 20.45 20.15 20.36 4.5M
2023-01-27 20.37 20.37 20.21 20.31 4.9M
2023-01-26 20.39 20.45 20.23 20.30 5.5M
2023-01-25 20.17 20.32 19.93 20.32 4.9M
2023-01-24 20.27 20.33 20.01 20.13 5.9M
2023-01-23 20.25 20.40 20.20 20.28 4.2M
2023-01-20 20.01 20.18 19.80 20.17 8.2M
2023-01-19 20.20 20.26 20.06 20.19 6.8M
2023-01-18 20.58 20.58 20.23 20.30 7.4M
2023-01-17 20.56 20.66 20.45 20.59 5.7M
2023-01-16 20.39 20.60 20.32 20.57 4.6M
2023-01-13 20.30 20.48 20.29 20.36 6.8M
2023-01-12 20.17 20.45 20.12 20.31 7.0M
2023-01-11 19.92 20.32 19.92 20.11 7.8M
2023-01-10 19.95 20.04 19.83 19.97 6.5M
2023-01-09 19.72 19.86 19.50 19.86 7.5M
2023-01-06 19.61 19.78 19.59 19.78 6.5M
2023-01-05 19.20 19.55 19.13 19.53 8.9M
2023-01-04 19.10 19.27 19.02 19.22 7.0M
2023-01-03 18.93 19.22 18.84 19.04 6.5M
2023-01-02 18.74 18.99 18.68 18.93 3.0M