Telekom Austria Ag ADR (OP: TKAGY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 30, 2020 | 14.55 | 14.55 | 14.25 | 14.25 | 1,821 | +0.11(+0.78%) |
| Nov 23, 2020 | 14.14 | 14.14 | 14.14 | 0 | +0.00(+0.00%) | |
| Nov 20, 2020 | 14.14 | 14.14 | 14.14 | 14.14 | 300 | +0.44(+3.21%) |
| Nov 19, 2020 | 13.70 | 13.70 | 13.70 | 6 | +0.00(+0.00%) | |
| Nov 18, 2020 | 13.70 | 13.70 | 13.70 | 4 | +0.00(+0.00%) | |
| Nov 12, 2020 | 13.70 | 13.70 | 13.70 | 0 | +0.00(+0.00%) | |
| Nov 09, 2020 | 13.70 | 13.70 | 13.70 | 0 | -0.25(-1.79%) | |
| Nov 05, 2020 | 13.95 | 13.95 | 13.95 | 0 | +0.66(+4.97%) | |
| Oct 30, 2020 | 13.29 | 13.29 | 13.29 | 0 | -0.21(-1.56%) | |
| Oct 27, 2020 | 13.50 | 13.50 | 13.50 | 0 | -0.15(-1.10%) | |
| Oct 23, 2020 | 13.65 | 13.65 | 13.65 | 0 | -0.33(-2.40%) | |
| Oct 21, 2020 | 13.98 | 13.98 | 13.98 | 0 | -0.12(-0.85%) | |
| Oct 19, 2020 | 14.11 | 14.11 | 14.11 | 0 | +0.00(+0.00%) | |
| Oct 14, 2020 | 14.11 | 14.11 | 14.11 | 0 | +0.00(+0.00%) | |
| Oct 02, 2020 | 14.11 | 14.11 | 14.11 | 0 | +0.00(+0.00%) | |
| Oct 01, 2020 | 13.90 | 14.11 | 13.90 | 14.11 | 270 | -0.22(-1.54%) |
| Sep 25, 2020 | 14.32 | 14.32 | 14.32 | 0 | +0.22(+1.60%) | |
| Sep 24, 2020 | 14.10 | 14.10 | 14.10 | 14.10 | 200 | -1.25(-8.14%) |
| Aug 31, 2020 | 15.35 | 15.35 | 15.35 | 0 | +0.00(+0.00%) | |
| Aug 27, 2020 | 15.35 | 15.35 | 15.35 | 0 | +0.00(+0.00%) | |
| Aug 26, 2020 | 15.35 | 15.35 | 15.35 | 3 | +0.00(+0.00%) | |
| Aug 25, 2020 | 15.35 | 15.35 | 15.35 | 15.35 | 126 | +0.45(+3.02%) |
| Aug 24, 2020 | 14.90 | 14.90 | 14.90 | 4 | +0.00(+0.00%) | |
| Aug 11, 2020 | 14.90 | 14.90 | 14.90 | 0 | -0.10(-0.67%) | |
| Aug 03, 2020 | 15.00 | 15.00 | 15.00 | 0 | +0.00(+0.00%) | |
| Jul 30, 2020 | 15.00 | 15.00 | 15.00 | 0 | +0.00(+0.00%) | |
| Jul 20, 2020 | 15.00 | 15.00 | 15.00 | 0 | +0.15(+1.04%) | |
| Jun 30, 2020 | 14.85 | 14.85 | 14.85 | 0 | +0.00(+0.00%) | |
| Jun 25, 2020 | 14.85 | 14.85 | 14.85 | 0 | +0.00(+0.00%) | |
| Jun 23, 2020 | 14.85 | 14.85 | 14.85 | 0 | +0.00(+0.00%) | |
| Jun 19, 2020 | 14.85 | 14.85 | 14.85 | 0 | +0.00(+0.00%) | |
| Jun 18, 2020 | 14.85 | 14.85 | 14.85 | 1 | +0.00(+0.00%) | |
| Jun 16, 2020 | 14.85 | 14.85 | 14.85 | 0 | +0.00(+0.00%) | |
| Jun 03, 2020 | 14.85 | 14.85 | 14.85 | 0 | +0.45(+3.09%) | |
| Jun 02, 2020 | 14.40 | 14.40 | 14.40 | 12 | +0.00(+0.00%) | |
| Jun 01, 2020 | 14.40 | 14.40 | 14.40 | 1 | +0.00(+0.00%) | |
| May 29, 2020 | 14.35 | 14.40 | 14.35 | 14.40 | 200 | +0.16(+1.13%) |
| May 28, 2020 | 14.24 | 14.24 | 14.24 | 14.24 | 157 | +0.17(+1.20%) |
| May 27, 2020 | 14.07 | 14.07 | 14.07 | 14.07 | 234 | +0.15(+1.08%) |
| May 26, 2020 | 13.92 | 13.92 | 13.92 | 13.92 | 256 | +0.92(+7.04%) |
| May 21, 2020 | 13.00 | 13.00 | 13.00 | 0 | -0.70(-5.07%) | |
| May 18, 2020 | 13.70 | 13.70 | 13.70 | 0 | +0.00(+0.00%) | |
| May 07, 2020 | 13.70 | 13.70 | 13.70 | 0 | +0.00(+0.00%) | |
| May 06, 2020 | 13.70 | 13.70 | 13.70 | 13.70 | 1,019 | +0.14(+1.03%) |
| May 05, 2020 | 13.56 | 13.56 | 13.56 | 52 | +0.00(+0.00%) | |
| May 04, 2020 | 13.56 | 13.56 | 13.56 | 1 | +0.00(+0.00%) | |
| May 01, 2020 | 13.56 | 13.56 | 13.56 | 59 | +0.00(+0.00%) | |
| Apr 28, 2020 | 13.56 | 13.56 | 13.56 | 0 | +0.00(+0.00%) | |
| Apr 24, 2020 | 13.56 | 13.56 | 13.56 | 0 | +0.00(+0.00%) | |
| Apr 20, 2020 | 13.56 | 13.56 | 13.56 | 0 | +0.00(+0.00%) | |
| Apr 07, 2020 | 13.56 | 13.56 | 13.56 | 0 | -1.38(-9.24%) | |
| Apr 06, 2020 | 14.94 | 14.94 | 14.94 | 4 | +0.00(+0.00%) | |
| Mar 30, 2020 | 14.94 | 14.94 | 14.94 | 0 | +1.00(+7.17%) | |
| Mar 26, 2020 | 13.94 | 13.94 | 13.94 | 0 | +2.53(+22.21%) | |
| Mar 20, 2020 | 11.41 | 11.41 | 11.41 | 0 | +0.00(+0.00%) | |
| Mar 19, 2020 | 11.41 | 11.41 | 11.41 | 11.41 | 494 | -1.14(-9.11%) |
| Mar 13, 2020 | 12.55 | 12.55 | 12.55 | 0 | -0.45(-3.46%) | |
| Mar 12, 2020 | 13.13 | 13.13 | 13.00 | 13.00 | 860 | -0.96(-6.88%) |
| Mar 11, 2020 | 14.29 | 14.29 | 13.96 | 13.96 | 200 | -1.00(-6.68%) |
| Mar 10, 2020 | 14.96 | 14.96 | 14.96 | 5 | +0.00(+0.00%) | |
| Mar 09, 2020 | 14.96 | 14.96 | 14.96 | 14.96 | 320 | -0.59(-3.79%) |
| Feb 28, 2020 | 15.55 | 15.55 | 15.55 | 0 | +0.00(+0.00%) | |
| Feb 27, 2020 | 15.55 | 15.55 | 15.55 | 15.55 | 100 | -0.13(-0.83%) |
| Feb 26, 2020 | 15.73 | 15.73 | 15.68 | 15.68 | 542 | -0.60(-3.69%) |
| Feb 24, 2020 | 16.28 | 16.28 | 16.28 | 0 | -0.27(-1.63%) | |
| Feb 21, 2020 | 16.55 | 16.55 | 16.55 | 1 | +0.00(+0.00%) | |
| Feb 20, 2020 | 16.55 | 16.55 | 16.55 | 16.55 | 100 | +0.15(+0.91%) |
| Feb 18, 2020 | 16.40 | 16.40 | 16.40 | 0 | +0.22(+1.35%) | |
| Feb 07, 2020 | 16.18 | 16.18 | 16.18 | 0 | +0.00(+0.00%) | |
| Jan 08, 2020 | 16.18 | 16.18 | 16.18 | 0 | +0.00(+0.00%) | |
| Jan 02, 2020 | 16.18 | 16.18 | 16.18 | 0 | +0.00(+0.00%) | |
| Dec 27, 2019 | 16.18 | 16.18 | 16.18 | 0 | +0.00(+0.00%) | |
| Dec 26, 2019 | 16.18 | 16.18 | 16.18 | 16.18 | 164 | +0.21(+1.33%) |
| Dec 24, 2019 | 15.97 | 15.97 | 15.97 | 77 | +0.00(+0.00%) | |
| Dec 18, 2019 | 15.97 | 15.97 | 15.97 | 0 | +0.00(+0.00%) | |
| Dec 13, 2019 | 15.97 | 15.97 | 15.97 | 0 | +0.00(+0.00%) | |
| Dec 11, 2019 | 15.97 | 15.97 | 15.97 | 0 | -0.20(-1.24%) | |
| Dec 05, 2019 | 16.17 | 16.17 | 16.17 | 0 | +0.37(+2.34%) |
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.
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.
