Telekom Austria Ag ADR (OP: TKAGY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 30, 2019 | 14.94 | 14.94 | 14.94 | 0 | +0.01(+0.06%) | |
| Apr 26, 2019 | 14.93 | 14.93 | 14.93 | 0 | -0.03(-0.23%) | |
| Apr 25, 2019 | 14.96 | 14.96 | 14.96 | 14.96 | 107 | -0.34(-2.19%) |
| Apr 24, 2019 | 15.30 | 15.30 | 15.30 | 1 | +0.00(+0.00%) | |
| Apr 23, 2019 | 15.30 | 15.30 | 15.30 | 15.30 | 100 | -0.13(-0.84%) |
| Apr 22, 2019 | 15.43 | 15.43 | 15.43 | 59 | +0.00(+0.00%) | |
| Apr 16, 2019 | 15.43 | 15.43 | 15.43 | 0 | +0.48(+3.21%) | |
| Apr 15, 2019 | 14.95 | 14.95 | 14.95 | 25 | +0.00(+0.00%) | |
| Apr 12, 2019 | 14.95 | 14.95 | 14.95 | 1 | +0.00(+0.00%) | |
| Apr 11, 2019 | 14.95 | 14.95 | 14.95 | 14.95 | 241 | +0.16(+1.08%) |
| Apr 01, 2019 | 14.79 | 14.79 | 14.79 | 0 | -0.48(-3.12%) | |
| Mar 26, 2019 | 15.27 | 15.27 | 15.27 | 0 | -0.37(-2.39%) | |
| Mar 21, 2019 | 15.64 | 15.64 | 15.64 | 0 | +0.04(+0.26%) | |
| Mar 20, 2019 | 15.42 | 15.72 | 15.42 | 15.60 | 300 | +0.45(+2.97%) |
| Mar 19, 2019 | 15.15 | 15.15 | 15.15 | 15.15 | 100 | +0.60(+4.12%) |
| Mar 18, 2019 | 14.48 | 14.55 | 14.48 | 14.55 | 400 | -0.17(-1.15%) |
| Mar 15, 2019 | 14.72 | 14.72 | 14.72 | 14.72 | 20,200 | +0.12(+0.82%) |
| Feb 22, 2019 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) | |
| Feb 21, 2019 | 14.60 | 14.60 | 14.60 | 5 | +0.00(+0.00%) | |
| Feb 14, 2019 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) | |
| Feb 12, 2019 | 14.60 | 14.60 | 14.60 | 0 | +0.00(+0.00%) | |
| Feb 07, 2019 | 14.60 | 14.60 | 14.60 | 0 | -0.15(-1.02%) | |
| Feb 06, 2019 | 14.75 | 14.75 | 14.75 | 14.75 | 207 | -0.30(-1.99%) |
| Feb 01, 2019 | 15.05 | 15.05 | 15.05 | 0 | -0.01(-0.07%) | |
| Jan 29, 2019 | 15.06 | 15.06 | 15.06 | 0 | +0.00(+0.00%) | |
| Jan 22, 2019 | 15.06 | 15.06 | 15.06 | 0 | -0.04(-0.26%) | |
| Jan 16, 2019 | 15.10 | 15.10 | 15.10 | 0 | +0.00(+0.00%) | |
| Jan 15, 2019 | 15.10 | 15.10 | 15.10 | 9 | +0.00(+0.00%) | |
| Jan 09, 2019 | 15.10 | 15.10 | 15.10 | 0 | +0.00(+0.00%) | |
| Dec 27, 2018 | 15.10 | 15.10 | 15.10 | 0 | +0.45(+3.07%) | |
| Dec 26, 2018 | 14.65 | 14.65 | 14.65 | 14.65 | 246 | -0.39(-2.59%) |
| Dec 21, 2018 | 15.04 | 15.04 | 15.04 | 0 | +0.00(+0.00%) | |
| Dec 20, 2018 | 15.04 | 15.04 | 15.04 | 15.04 | 185 | -0.13(-0.86%) |
| Dec 19, 2018 | 15.17 | 15.17 | 15.17 | 15.17 | 600 | +0.49(+3.37%) |
| Dec 18, 2018 | 14.68 | 14.68 | 14.68 | 76 | +0.00(+0.00%) | |
| Dec 17, 2018 | 14.57 | 14.68 | 14.57 | 14.68 | 418 | -0.17(-1.18%) |
| Dec 13, 2018 | 14.85 | 14.85 | 14.85 | 0 | +0.00(+0.00%) | |
| Dec 12, 2018 | 14.95 | 14.95 | 14.85 | 14.85 | 560 | +0.27(+1.88%) |
| Dec 03, 2018 | 14.58 | 14.58 | 14.58 | 0 | +0.00(+0.00%) | |
| Nov 27, 2018 | 14.58 | 14.58 | 14.58 | 0 | +0.28(+1.93%) | |
| Nov 21, 2018 | 14.30 | 14.30 | 14.30 | 0 | +0.07(+0.49%) | |
| Nov 20, 2018 | 14.23 | 14.23 | 14.23 | 14.23 | 288 | +0.00(+0.00%) |
| Nov 19, 2018 | 14.23 | 14.23 | 14.23 | 14.23 | 2,113 | -0.17(-1.18%) |
| Nov 16, 2018 | 14.40 | 14.40 | 14.40 | 14.40 | 100 | -0.30(-2.04%) |
| Nov 14, 2018 | 14.70 | 14.70 | 14.70 | 0 | -0.12(-0.81%) | |
| Nov 13, 2018 | 14.82 | 14.82 | 14.82 | 35 | +0.00(+0.00%) | |
| Nov 12, 2018 | 14.82 | 14.82 | 14.82 | 14.82 | 240 | -1.18(-7.37%) |
| Nov 08, 2018 | 16.00 | 16.00 | 16.00 | 0 | +1.30(+8.84%) | |
| Oct 31, 2018 | 14.70 | 14.70 | 14.70 | 0 | +0.00(+0.00%) | |
| Oct 29, 2018 | 14.70 | 14.70 | 14.70 | 0 | +0.10(+0.68%) | |
| Oct 25, 2018 | 14.60 | 14.60 | 14.60 | 0 | -0.60(-3.95%) | |
| Oct 24, 2018 | 15.20 | 15.20 | 15.20 | 107 | +0.00(+0.00%) | |
| Oct 19, 2018 | 15.20 | 15.20 | 15.20 | 0 | -0.22(-1.43%) | |
| Oct 16, 2018 | 15.42 | 15.42 | 15.42 | 0 | +0.00(+0.00%) | |
| Oct 15, 2018 | 15.18 | 15.42 | 15.18 | 15.42 | 270 | +1.15(+8.06%) |
| Oct 12, 2018 | 14.27 | 14.27 | 14.27 | 54 | +0.00(+0.00%) | |
| Oct 10, 2018 | 14.27 | 14.27 | 14.27 | 0 | +0.00(+0.00%) | |
| Oct 09, 2018 | 14.30 | 14.30 | 14.27 | 14.27 | 2,189 | -0.83(-5.50%) |
| Oct 08, 2018 | 15.10 | 15.10 | 15.10 | 88 | +0.00(+0.00%) | |
| Oct 05, 2018 | 15.10 | 15.10 | 15.10 | 15.10 | 100 | -0.37(-2.40%) |
| Oct 04, 2018 | 15.47 | 15.47 | 15.47 | 71 | +0.00(+0.00%) | |
| Oct 03, 2018 | 15.47 | 15.47 | 15.47 | 15.47 | 328 | -0.50(-3.12%) |
| Oct 02, 2018 | 15.88 | 15.97 | 15.88 | 15.97 | 297 | -0.18(-1.11%) |
| Sep 26, 2018 | 16.15 | 16.15 | 16.15 | 0 | -0.39(-2.36%) | |
| Sep 24, 2018 | 16.54 | 16.54 | 16.54 | 0 | -0.41(-2.42%) | |
| Sep 21, 2018 | 16.57 | 16.95 | 16.57 | 16.95 | 500 | -0.29(-1.68%) |
| Sep 20, 2018 | 17.24 | 17.24 | 17.24 | 17.24 | 1,300 | +0.19(+1.11%) |
| Sep 18, 2018 | 17.05 | 17.05 | 17.05 | 0 | -0.04(-0.23%) | |
| Sep 17, 2018 | 17.09 | 17.09 | 17.09 | 17.09 | 331 | -0.03(-0.18%) |
| Sep 14, 2018 | 16.81 | 17.12 | 16.81 | 17.12 | 900 | -0.10(-0.58%) |
| Sep 07, 2018 | 17.22 | 17.22 | 17.22 | 0 | +0.00(+0.00%) | |
| Sep 06, 2018 | 17.22 | 17.22 | 17.22 | 17.22 | 1,601 | -0.30(-1.71%) |
| Aug 29, 2018 | 17.52 | 17.52 | 17.52 | 0 | +0.57(+3.36%) | |
| Aug 28, 2018 | 16.95 | 16.95 | 16.95 | 30 | +0.00(+0.00%) | |
| Aug 27, 2018 | 16.95 | 16.95 | 16.95 | 16.95 | 105 | +0.20(+1.19%) |
| Aug 23, 2018 | 16.75 | 16.75 | 16.75 | 0 | -0.27(-1.59%) | |
| Aug 21, 2018 | 17.02 | 17.02 | 17.02 | 0 | +0.00(+0.00%) | |
| Aug 14, 2018 | 17.02 | 17.02 | 17.02 | 0 | +0.25(+1.49%) | |
| Aug 13, 2018 | 16.77 | 16.77 | 16.77 | 16.77 | 712 | -0.61(-3.51%) |
| Aug 10, 2018 | 17.38 | 17.38 | 17.38 | 24 | +0.00(+0.00%) | |
| Aug 09, 2018 | 17.38 | 17.38 | 17.38 | 4 | +0.00(+0.00%) | |
| Aug 08, 2018 | 17.38 | 17.38 | 17.38 | 17.38 | 200 | -0.15(-0.86%) |
| Aug 07, 2018 | 17.53 | 17.53 | 17.53 | 32 | +0.00(+0.00%) | |
| Aug 03, 2018 | 17.53 | 17.53 | 17.53 | 0 | -0.23(-1.30%) | |
| Jul 31, 2018 | 17.76 | 17.76 | 17.76 | 0 | +0.00(+0.00%) | |
| Jul 30, 2018 | 80 | +0.00(+0.00%) | ||||
| Jul 27, 2018 | 17.00 | 17.00 | 17.00 | 17.00 | 800 | -0.54(-3.07%) |
| Jul 24, 2018 | 17.54 | 17.54 | 17.54 | 0 | +0.10(+0.57%) | |
| Jul 19, 2018 | 17.44 | 17.44 | 17.44 | 72 | +0.12(+0.69%) | |
| Jul 12, 2018 | 17.32 | 17.32 | 17.32 | 68 | +0.76(+4.59%) | |
| Jun 29, 2018 | 16.56 | 16.56 | 16.56 | 0 | -0.14(-0.84%) | |
| Jun 27, 2018 | 16.70 | 16.70 | 16.70 | 125 | +0.08(+0.48%) | |
| Jun 21, 2018 | 16.62 | 16.62 | 16.62 | 48 | +0.27(+1.65%) | |
| Jun 20, 2018 | 16.35 | 16.35 | 16.35 | 16.35 | 430 | -0.10(-0.61%) |
| Jun 18, 2018 | 16.45 | 16.45 | 16.45 | 1 | -0.43(-2.53%) | |
| Jun 14, 2018 | 16.88 | 16.88 | 16.88 | 0 | -0.32(-1.88%) | |
| May 29, 2018 | 17.20 | 17.20 | 17.20 | 0 | -1.15(-6.27%) | |
| May 16, 2018 | 18.35 | 18.35 | 18.35 | 0 | -0.24(-1.29%) | |
| May 09, 2018 | 18.59 | 18.59 | 18.59 | 0 | -0.01(-0.05%) |
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.
