도이체텔레콤 (DTEGn)

DTEGn
🏛️ 독일 →
28.78
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 16.24 16.30 16.14 16.30 5.2M
2021-12-29 16.41 16.47 16.22 16.22 6.2M
2021-12-28 16.22 16.49 16.20 16.49 6.8M
2021-12-27 16.20 16.27 16.12 16.25 4.6M
2021-12-23 15.98 16.25 15.96 16.20 7.5M
2021-12-22 15.94 15.96 15.75 15.94 7.4M
2021-12-21 15.81 15.97 15.76 15.92 7.2M
2021-12-20 15.82 15.90 15.55 15.70 10.0M
2021-12-17 16.09 16.29 16.05 16.05 25.3M
2021-12-16 16.18 16.31 16.05 16.16 12.5M
2021-12-15 16.18 16.22 16.00 16.05 7.2M
2021-12-14 16.06 16.21 15.99 16.15 7.8M
2021-12-13 15.90 16.07 15.86 16.00 7.3M
2021-12-10 15.81 15.98 15.73 15.85 7.6M
2021-12-09 16.05 16.13 15.92 15.92 7.2M
2021-12-08 16.00 16.21 15.93 16.07 8.5M
2021-12-07 15.97 16.12 15.86 16.04 10.4M
2021-12-06 15.60 15.91 15.48 15.88 11.2M
2021-12-03 15.72 15.75 15.43 15.46 12.5M
2021-12-02 15.80 15.85 15.47 15.59 15.8M
2021-12-01 15.66 16.03 15.62 15.98 11.2M
2021-11-30 15.95 15.96 15.59 15.59 29.8M
2021-11-29 16.14 16.22 16.00 16.04 12.1M
2021-11-26 16.56 16.57 16.14 16.15 15.9M
2021-11-25 16.90 16.94 16.78 16.85 5.5M
2021-11-24 16.99 16.99 16.72 16.87 10.9M
2021-11-23 16.79 16.96 16.69 16.93 10.9M
2021-11-22 16.59 16.93 16.55 16.91 11.6M
2021-11-19 16.73 16.77 16.38 16.48 14.2M
2021-11-18 16.87 16.94 16.71 16.71 7.6M
2021-11-17 16.75 16.82 16.66 16.81 6.6M
2021-11-16 16.78 16.92 16.72 16.72 8.2M
2021-11-15 17.04 17.06 16.73 16.74 8.6M
2021-11-12 17.14 17.19 16.92 17.04 12.7M
2021-11-11 16.72 16.79 16.64 16.70 6.6M
2021-11-10 16.57 16.72 16.54 16.72 7.6M
2021-11-09 16.62 16.66 16.53 16.54 6.4M
2021-11-08 16.77 16.81 16.60 16.60 5.6M
2021-11-05 16.65 16.86 16.64 16.83 9.7M
2021-11-04 16.69 16.73 16.57 16.61 8.8M
2021-11-03 16.44 16.74 16.30 16.64 13.7M
2021-11-02 16.25 16.40 16.23 16.38 7.1M
2021-11-01 16.12 16.31 16.10 16.25 7.0M
2021-10-29 16.00 16.08 15.64 16.08 14.1M
2021-10-28 16.21 16.22 16.03 16.03 9.5M
2021-10-27 16.35 16.37 16.23 16.25 6.4M
2021-10-26 16.27 16.43 16.22 16.38 6.9M
2021-10-25 16.40 16.41 16.21 16.28 8.6M
2021-10-22 16.38 16.43 16.30 16.39 7.8M
2021-10-21 16.50 16.66 16.42 16.51 6.2M
2021-10-20 16.40 16.53 16.36 16.53 6.5M
2021-10-19 16.47 16.51 16.33 16.39 6.5M
2021-10-18 16.49 16.54 16.41 16.49 6.1M
2021-10-15 16.52 16.61 16.41 16.53 9.2M
2021-10-14 16.44 16.58 16.39 16.53 10.2M
2021-10-13 16.37 16.39 16.17 16.38 12.6M
2021-10-12 16.50 16.60 16.26 16.38 11.6M
2021-10-11 16.74 16.81 16.67 16.72 7.0M
2021-10-08 16.88 16.95 16.73 16.77 7.8M
2021-10-07 16.86 16.95 16.74 16.86 12.2M
2021-10-06 16.90 16.97 16.57 16.66 27.2M
2021-10-05 17.33 17.62 17.28 17.61 5.6M
2021-10-04 17.26 17.51 17.21 17.38 4.7M
2021-10-01 17.25 17.47 17.19 17.36 5.6M
2021-09-30 17.62 17.66 17.40 17.40 10.0M
2021-09-29 17.39 17.55 17.38 17.54 6.3M
2021-09-28 17.58 17.70 17.30 17.31 6.8M
2021-09-27 17.52 17.76 17.50 17.57 5.0M
2021-09-24 17.64 17.65 17.44 17.45 4.9M
2021-09-23 17.56 17.67 17.45 17.67 7.9M
2021-09-22 17.29 17.42 17.26 17.41 4.4M
2021-09-21 17.00 17.31 16.97 17.22 7.8M
2021-09-20 17.12 17.16 16.86 16.96 10.1M
2021-09-17 17.50 17.57 17.35 17.35 19.2M
2021-09-16 17.44 17.53 17.37 17.42 5.4M
2021-09-15 17.41 17.54 17.35 17.40 9.3M
2021-09-14 17.50 17.55 17.37 17.42 6.9M
2021-09-13 17.39 17.55 17.39 17.52 7.2M
2021-09-10 17.74 17.74 17.26 17.34 12.9M
2021-09-09 17.94 17.95 17.66 17.73 6.7M
2021-09-08 17.87 18.05 17.74 17.98 9.4M
2021-09-07 18.40 18.44 17.81 17.91 11.4M
2021-09-06 17.84 17.96 17.75 17.90 3.1M
2021-09-03 17.95 18.04 17.65 17.80 6.0M
2021-09-02 18.01 18.14 17.93 17.95 4.1M
2021-09-01 18.11 18.32 18.01 18.06 8.0M
2021-08-31 18.45 18.49 17.97 18.01 13.9M
2021-08-30 18.48 18.48 18.30 18.40 3.0M
2021-08-27 18.42 18.49 18.38 18.47 3.1M
2021-08-26 18.56 18.58 18.40 18.44 4.3M
2021-08-25 18.61 18.65 18.54 18.58 4.2M
2021-08-24 18.84 18.84 18.51 18.61 5.6M
2021-08-23 18.85 18.89 18.72 18.82 4.3M
2021-08-20 18.56 18.83 18.54 18.81 6.3M
2021-08-19 18.76 18.82 18.45 18.57 9.8M
2021-08-18 18.75 18.92 18.75 18.92 6.8M
2021-08-17 18.60 18.75 18.55 18.75 8.2M
2021-08-16 18.49 18.82 18.45 18.60 8.5M
2021-08-13 18.50 18.59 18.30 18.55 6.2M
2021-08-12 18.02 18.56 17.94 18.40 13.2M
2021-08-11 17.91 17.97 17.81 17.90 5.9M
2021-08-10 17.86 17.91 17.76 17.88 4.0M
2021-08-09 17.69 17.85 17.63 17.83 4.0M
2021-08-06 17.57 17.70 17.51 17.69 4.8M
2021-08-05 17.48 17.61 17.47 17.55 3.7M
2021-08-04 17.65 17.71 17.53 17.53 5.4M
2021-08-03 17.44 17.61 17.43 17.60 4.3M
2021-08-02 17.51 17.54 17.22 17.43 8.2M
2021-07-30 17.59 17.69 17.46 17.51 9.1M
2021-07-29 17.80 17.83 17.64 17.68 5.4M
2021-07-28 17.83 17.89 17.74 17.81 5.2M
2021-07-27 17.82 17.93 17.75 17.84 6.1M
2021-07-26 17.86 17.88 17.73 17.83 4.4M
2021-07-23 17.76 17.90 17.68 17.88 6.5M
2021-07-22 17.95 17.95 17.67 17.67 8.1M
2021-07-21 17.61 17.94 17.53 17.89 7.5M
2021-07-20 17.71 17.87 17.49 17.53 9.0M
2021-07-19 18.27 18.32 17.50 17.54 13.2M
2021-07-16 18.25 18.43 18.23 18.34 7.0M
2021-07-15 18.31 18.35 18.20 18.22 4.6M
2021-07-14 18.34 18.35 18.18 18.31 4.9M
2021-07-13 18.27 18.42 18.19 18.42 6.5M
2021-07-12 18.01 18.29 17.95 18.27 6.7M
2021-07-09 17.82 18.01 17.78 18.00 7.1M
2021-07-08 17.89 18.05 17.72 17.79 9.7M
2021-07-07 17.85 18.00 17.77 18.00 7.3M
2021-07-06 17.92 17.92 17.76 17.82 6.4M
2021-07-05 17.93 17.97 17.79 17.93 3.7M
2021-07-02 17.88 17.97 17.84 17.97 5.5M
2021-07-01 17.90 17.98 17.74 17.87 5.1M
2021-06-30 17.96 18.03 17.76 17.81 8.4M
2021-06-29 17.91 18.04 17.90 18.00 7.2M
2021-06-28 17.85 17.94 17.80 17.92 5.5M
2021-06-25 17.86 17.89 17.74 17.88 5.7M
2021-06-24 17.83 17.88 17.71 17.87 6.2M
2021-06-23 17.99 18.00 17.74 17.74 6.9M
2021-06-22 17.88 17.98 17.79 17.98 6.2M
2021-06-21 17.53 17.83 17.51 17.81 5.9M
2021-06-18 17.74 17.79 17.56 17.60 13.5M
2021-06-17 17.71 17.80 17.60 17.76 7.2M
2021-06-16 17.88 17.96 17.81 17.81 6.9M
2021-06-15 17.86 17.99 17.83 17.87 7.7M
2021-06-14 17.84 17.96 17.79 17.79 5.8M
2021-06-11 17.70 17.82 17.59 17.79 7.8M
2021-06-10 17.47 17.72 17.38 17.70 8.1M
2021-06-09 17.45 17.46 17.33 17.39 4.1M
2021-06-08 17.48 17.52 17.31 17.42 6.3M
2021-06-07 17.30 17.46 17.26 17.44 6.2M
2021-06-04 17.27 17.33 17.21 17.28 4.1M
2021-06-03 17.24 17.31 17.12 17.26 4.3M
2021-06-02 17.25 17.36 17.21 17.25 6.8M
2021-06-01 17.08 17.24 17.08 17.18 6.4M
2021-05-31 17.07 17.10 16.99 16.99 3.9M
2021-05-28 17.08 17.09 16.95 17.08 6.2M
2021-05-27 17.10 17.15 17.00 17.01 9.1M
2021-05-26 17.25 17.27 17.09 17.09 5.8M
2021-05-25 17.25 17.26 17.14 17.17 8.8M
2021-05-21 17.00 17.22 16.99 17.17 10.9M
2021-05-20 16.89 17.01 16.73 17.01 10.7M
2021-05-19 16.83 16.95 16.49 16.59 12.5M
2021-05-18 17.30 17.34 17.07 17.07 10.3M
2021-05-17 16.96 17.37 16.94 17.27 15.7M
2021-05-14 16.67 16.82 16.59 16.81 8.8M
2021-05-13 16.62 16.67 16.23 16.62 11.7M
2021-05-12 16.61 16.82 16.49 16.71 13.6M
2021-05-11 16.62 16.68 16.26 16.35 10.8M
2021-05-10 16.56 16.71 16.52 16.65 9.6M
2021-05-07 16.57 16.59 16.49 16.53 6.9M
2021-05-06 16.40 16.60 16.38 16.53 8.3M
2021-05-05 16.32 16.44 16.26 16.41 9.3M
2021-05-04 16.13 16.32 16.05 16.09 12.3M
2021-05-03 16.07 16.12 15.99 16.10 5.1M
2021-04-30 15.94 16.08 15.94 16.00 9.1M
2021-04-29 16.07 16.14 15.91 15.95 7.7M
2021-04-28 16.06 16.11 15.98 15.98 6.4M
2021-04-27 16.02 16.12 16.00 16.00 7.4M
2021-04-26 16.09 16.17 16.02 16.04 5.9M
2021-04-23 16.17 16.17 15.96 16.08 8.1M
2021-04-22 16.10 16.15 15.98 16.15 6.3M
2021-04-21 16.08 16.11 15.96 16.03 7.3M
2021-04-20 16.18 16.19 16.01 16.05 8.4M
2021-04-19 16.12 16.22 16.05 16.19 7.6M
2021-04-16 16.01 16.14 15.96 16.12 10.2M
2021-04-15 16.09 16.10 15.96 15.99 9.2M
2021-04-14 16.01 16.08 15.85 16.07 10.1M
2021-04-13 16.28 16.28 16.03 16.10 11.9M
2021-04-12 16.38 16.48 16.28 16.30 8.3M
2021-04-09 16.63 16.65 16.38 16.45 10.3M
2021-04-08 16.58 16.64 16.53 16.64 8.2M
2021-04-07 16.60 16.81 16.54 16.57 10.2M
2021-04-06 16.80 16.82 16.56 16.57 15.5M
2021-04-01 17.21 17.25 17.04 17.25 11.9M
2021-03-31 17.18 17.34 17.14 17.17 14.0M
2021-03-30 17.27 17.36 17.07 17.12 11.9M
2021-03-29 16.93 17.16 16.90 17.14 8.9M
2021-03-26 16.81 16.92 16.80 16.84 8.0M
2021-03-25 16.74 16.83 16.62 16.74 8.3M
2021-03-24 16.71 16.76 16.55 16.73 7.9M
2021-03-23 16.49 16.80 16.41 16.75 11.5M
2021-03-22 16.47 16.54 16.37 16.45 8.2M
2021-03-19 16.77 16.83 16.47 16.47 24.9M
2021-03-18 16.68 16.94 16.66 16.76 14.5M
2021-03-17 16.54 16.69 16.48 16.63 11.6M
2021-03-16 16.73 16.74 16.42 16.49 11.9M
2021-03-15 16.65 16.76 16.58 16.63 11.9M
2021-03-12 16.02 16.60 15.99 16.49 16.2M
2021-03-11 16.25 16.27 16.12 16.22 10.1M
2021-03-10 15.51 16.22 15.51 16.20 27.0M
2021-03-09 15.30 15.48 15.28 15.42 16.2M
2021-03-08 15.04 15.32 15.03 15.32 14.0M
2021-03-05 14.94 15.05 14.90 15.00 11.3M
2021-03-04 14.82 15.04 14.82 14.99 11.6M
2021-03-03 15.03 15.08 14.84 14.91 10.6M
2021-03-02 14.99 15.05 14.96 15.00 8.1M
2021-03-01 15.15 15.15 14.93 15.03 10.0M
2021-02-26 14.92 15.14 14.74 15.03 15.5M
2021-02-25 14.98 15.20 14.88 14.97 17.7M
2021-02-24 14.70 14.82 14.68 14.77 8.2M
2021-02-23 14.80 14.84 14.60 14.72 13.5M
2021-02-22 14.81 14.86 14.71 14.81 7.4M
2021-02-19 14.75 14.89 14.71 14.83 9.6M
2021-02-18 14.78 14.86 14.66 14.70 10.9M
2021-02-17 14.75 14.80 14.66 14.76 13.3M
2021-02-16 14.92 14.98 14.79 14.79 7.5M
2021-02-15 14.96 14.99 14.84 14.92 5.7M
2021-02-12 14.79 14.86 14.71 14.85 9.0M
2021-02-11 14.85 14.93 14.79 14.80 7.9M
2021-02-10 14.94 14.97 14.80 14.87 9.0M
2021-02-09 15.03 15.05 14.86 14.90 8.1M
2021-02-08 15.12 15.14 15.03 15.03 7.1M
2021-02-05 15.33 15.33 15.05 15.07 11.6M
2021-02-04 15.28 15.33 15.15 15.30 7.2M
2021-02-03 15.07 15.26 15.04 15.26 11.3M
2021-02-02 14.90 14.99 14.83 14.99 9.5M
2021-02-01 14.79 14.86 14.71 14.84 7.9M
2021-01-29 14.86 14.94 14.70 14.70 16.7M
2021-01-28 15.05 15.11 14.82 14.98 11.8M
2021-01-27 14.95 15.38 14.91 15.09 17.7M
2021-01-26 14.97 15.14 14.95 14.99 9.6M
2021-01-25 15.10 15.15 14.73 14.92 11.6M
2021-01-22 15.05 15.10 14.97 15.07 8.9M
2021-01-21 15.25 15.35 15.11 15.11 10.3M
2021-01-20 15.13 15.15 15.05 15.14 7.0M
2021-01-19 14.99 15.11 14.97 15.07 8.8M
2021-01-18 15.03 15.09 14.87 14.94 7.6M
2021-01-15 15.15 15.18 14.94 15.05 13.6M
2021-01-14 15.25 15.25 15.07 15.21 9.8M
2021-01-13 15.12 15.26 15.09 15.18 8.1M
2021-01-12 15.21 15.23 15.07 15.12 9.0M
2021-01-11 15.21 15.27 15.11 15.19 7.3M
2021-01-08 15.45 15.45 15.11 15.20 11.4M
2021-01-07 15.22 15.41 15.20 15.35 11.8M
2021-01-06 15.04 15.18 14.95 15.11 8.7M
2021-01-05 15.07 15.10 14.96 14.99 10.2M
2021-01-04 15.10 15.30 15.05 15.16 9.7M