Telekom Austria Ag ADR (OP: TKAGY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 27, 2018 | 18.31 | 18.31 | 18.31 | 30 | -0.12(-0.62%) | |
| Feb 26, 2018 | 18.43 | 18.43 | 18.43 | 18.43 | 656 | -0.27(-1.42%) |
| Feb 23, 2018 | 18.52 | 18.69 | 18.52 | 18.69 | 1,532 | +0.44(+2.41%) |
| Feb 22, 2018 | 18.25 | 18.35 | 18.25 | 18.25 | 2,342 | -0.24(-1.30%) |
| Feb 21, 2018 | 18.49 | 18.49 | 18.49 | 18.49 | 1,420 | +0.00(+0.00%) |
| Feb 15, 2018 | 18.49 | 18.49 | 18.49 | 0 | -0.16(-0.85%) | |
| Feb 14, 2018 | 18.65 | 18.65 | 18.65 | 18.65 | 103 | -0.01(-0.06%) |
| Feb 12, 2018 | 18.66 | 18.66 | 18.66 | 0 | -0.42(-2.20%) | |
| Feb 06, 2018 | 19.08 | 19.08 | 19.08 | 17 | -0.55(-2.78%) | |
| Feb 05, 2018 | 19.45 | 19.62 | 19.45 | 19.62 | 1,340 | -0.38(-1.88%) |
| Feb 01, 2018 | 20.00 | 20.00 | 20.00 | 1 | +0.61(+3.15%) | |
| Jan 31, 2018 | 19.39 | 19.39 | 19.39 | 19.39 | 3,338 | -0.02(-0.10%) |
| Jan 30, 2018 | 19.60 | 19.60 | 19.41 | 19.41 | 2,363 | -0.25(-1.27%) |
| Jan 29, 2018 | 19.66 | 19.66 | 19.66 | 19.66 | 409 | -0.33(-1.65%) |
| Jan 24, 2018 | 19.99 | 19.99 | 19.99 | 22 | +0.10(+0.50%) | |
| Jan 22, 2018 | 19.89 | 19.89 | 19.89 | 256 | +0.15(+0.76%) | |
| Jan 19, 2018 | 19.79 | 19.79 | 19.74 | 19.74 | 400 | +0.04(+0.18%) |
| Jan 11, 2018 | 19.70 | 19.70 | 19.70 | 567 | +0.13(+0.69%) | |
| Jan 09, 2018 | 19.57 | 19.57 | 19.57 | 30 | -0.03(-0.15%) | |
| Jan 08, 2018 | 19.97 | 19.97 | 19.60 | 19.60 | 1,667 | -0.84(-4.11%) |
| Jan 05, 2018 | 19.92 | 20.44 | 19.92 | 20.44 | 651 | +0.95(+4.87%) |
| Jan 04, 2018 | 19.63 | 19.81 | 19.49 | 19.49 | 1,961 | +0.25(+1.30%) |
| Jan 03, 2018 | 19.24 | 19.24 | 19.24 | 19.24 | 590 | +0.59(+3.16%) |
| Jan 02, 2018 | 18.65 | 18.65 | 18.63 | 18.65 | 4,299 | +0.28(+1.52%) |
| Dec 28, 2017 | 18.37 | 18.37 | 18.37 | 0 | +0.11(+0.62%) | |
| Dec 27, 2017 | 18.26 | 18.26 | 18.26 | 18.26 | 2,115 | +0.14(+0.75%) |
| Dec 26, 2017 | 18.21 | 18.40 | 18.12 | 18.12 | 12,310 | -0.28(-1.52%) |
| Dec 21, 2017 | 18.40 | 18.40 | 18.40 | 0 | +0.00(+0.00%) | |
| Dec 20, 2017 | 18.40 | 18.40 | 18.40 | 18.40 | 226 | -0.05(-0.27%) |
| Dec 19, 2017 | 18.45 | 18.45 | 18.45 | 18.45 | 100 | +0.10(+0.54%) |
| Dec 18, 2017 | 18.35 | 18.35 | 18.35 | 18.35 | 100 | +0.23(+1.27%) |
| Dec 15, 2017 | 18.12 | 18.12 | 18.12 | 18.12 | 480 | +0.27(+1.51%) |
| Dec 14, 2017 | 17.85 | 17.85 | 17.85 | 17.85 | 436 | -0.94(-5.00%) |
| Dec 11, 2017 | 18.79 | 18.79 | 18.79 | 0 | +0.23(+1.24%) | |
| Dec 05, 2017 | 18.56 | 18.56 | 18.56 | 0 | +0.05(+0.27%) | |
| Dec 04, 2017 | 18.75 | 18.75 | 18.51 | 18.51 | 1,321 | -0.59(-3.09%) |
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.
