Telekom Austria

TELA
🏛️ uk →
9.20
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 7.56 7.66 7.56 7.65 0.0M
2021-12-29 7.73 7.74 7.65 7.65 0.0M
2021-12-23 7.58 7.65 7.58 7.62 0.0M
2021-12-22 7.57 7.65 7.55 7.55 0.0M
2021-12-21 7.63 7.66 7.52 7.54 0.0M
2021-12-20 7.64 7.70 7.57 7.61 0.0M
2021-12-17 7.65 7.67 7.61 7.63 0.0M
2021-12-16 7.57 7.66 7.57 7.61 0.0M
2021-12-15 7.54 7.58 7.53 7.53 0.0M
2021-12-14 7.46 7.59 7.46 7.53 0.0M
2021-12-13 7.59 7.59 7.49 7.51 0.0M
2021-12-10 7.47 7.54 7.45 7.45 0.0M
2021-12-09 7.43 7.45 7.42 7.42 0.0M
2021-12-08 7.43 7.46 7.38 7.38 0.0M
2021-12-07 7.52 7.54 7.52 7.54 0.0M
2021-12-06 7.54 7.58 7.51 7.53 0.0M
2021-12-03 7.53 7.56 7.48 7.54 0.0M
2021-12-02 7.50 7.53 7.43 7.53 0.0M
2021-12-01 7.56 7.59 7.52 7.55 0.0M
2021-11-30 7.54 7.54 7.48 7.53 0.0M
2021-11-29 7.59 7.59 7.53 7.58 0.0M
2021-11-26 7.54 7.57 7.50 7.54 0.0M
2021-11-25 7.66 7.67 7.60 7.62 0.0M
2021-11-24 7.67 7.70 7.62 7.62 0.0M
2021-11-23 7.68 7.68 7.61 7.62 0.0M
2021-11-22 7.60 7.69 7.59 7.59 0.0M
2021-11-19 7.58 7.62 7.58 7.61 0.0M
2021-11-18 7.66 7.72 7.60 7.60 0.0M
2021-11-17 7.67 7.71 7.66 7.66 0.0M
2021-11-16 7.72 7.73 7.65 7.70 0.0M
2021-11-15 7.69 7.70 7.67 7.67 0.0M
2021-11-12 7.78 7.78 7.70 7.71 0.0M
2021-11-11 7.67 7.74 7.67 7.74 0.0M
2021-11-10 7.65 7.69 7.63 7.63 0.0M
2021-11-09 7.57 7.64 7.57 7.64 0.0M
2021-11-08 7.59 7.65 7.58 7.58 0.0M
2021-11-05 7.56 7.61 7.55 7.57 0.1M
2021-11-04 7.49 7.62 7.47 7.59 0.1M
2021-11-03 7.45 7.53 7.45 7.47 0.0M
2021-11-02 7.45 7.49 7.45 7.49 0.0M
2021-11-01 7.55 7.55 7.47 7.54 0.0M
2021-10-29 7.43 7.54 7.43 7.54 0.0M
2021-10-28 7.52 7.53 7.47 7.51 0.0M
2021-10-27 7.51 7.54 7.51 7.53 0.0M
2021-10-25 7.52 7.54 7.52 7.53 0.0M
2021-10-22 7.53 7.54 7.53 7.54 0.0M
2021-10-21 7.63 7.63 7.55 7.55 0.0M
2021-10-20 7.57 7.75 7.54 7.66 0.0M
2021-10-19 7.50 7.58 7.50 7.56 0.0M
2021-10-18 7.65 7.65 7.54 7.54 0.0M
2021-10-15 7.59 7.65 7.58 7.61 0.0M
2021-10-14 7.49 7.53 7.45 7.53 0.0M
2021-10-13 7.40 7.54 7.40 7.54 0.0M
2021-10-12 7.37 7.49 7.37 7.38 0.0M
2021-10-11 7.42 7.42 7.30 7.33 0.0M
2021-10-08 7.39 7.42 7.39 7.42 0.0M
2021-10-07 7.47 7.47 7.37 7.42 0.0M
2021-10-06 7.53 7.55 7.44 7.44 0.0M
2021-10-05 7.57 7.61 7.54 7.54 0.0M
2021-10-04 7.51 7.59 7.48 7.55 0.0M
2021-10-01 7.46 7.47 7.43 7.44 0.0M
2021-09-30 7.47 7.48 7.45 7.45 0.0M
2021-09-29 7.43 7.50 7.39 7.46 0.0M
2021-09-28 7.42 7.44 7.41 7.41 0.0M
2021-09-27 7.50 7.50 7.43 7.43 0.0M
2021-09-24 7.40 7.44 7.39 7.44 0.0M
2021-09-23 7.43 7.45 7.40 7.42 0.1M
2021-09-22 7.41 7.43 7.41 7.42 0.0M
2021-09-21 7.35 7.42 7.32 7.42 0.0M
2021-09-20 7.48 7.48 7.33 7.39 0.0M
2021-09-17 7.45 7.47 7.45 7.47 0.0M
2021-09-16 7.44 7.47 7.44 7.47 0.0M
2021-09-15 7.49 7.53 7.43 7.50 0.0M
2021-09-14 7.49 7.59 7.46 7.51 0.0M
2021-09-13 7.49 7.54 7.48 7.48 0.0M
2021-09-10 7.48 7.50 7.47 7.47 0.0M
2021-09-09 7.49 7.51 7.46 7.50 0.0M
2021-09-08 7.41 7.50 7.41 7.49 0.0M
2021-09-07 7.49 7.49 7.46 7.46 0.0M
2021-09-06 7.44 7.46 7.42 7.42 0.0M
2021-09-03 7.43 7.44 7.41 7.44 0.0M
2021-09-02 7.44 7.46 7.44 7.45 0.0M
2021-09-01 7.48 7.51 7.46 7.49 0.0M
2021-08-31 7.53 7.53 7.46 7.48 0.0M
2021-08-27 7.49 7.53 7.45 7.48 0.0M
2021-08-26 7.43 7.49 7.43 7.49 0.0M
2021-08-25 7.41 7.50 7.41 7.46 0.0M
2021-08-24 7.48 7.48 7.39 7.42 0.0M
2021-08-23 7.51 7.53 7.50 7.50 0.0M
2021-08-20 7.52 7.54 7.49 7.51 0.0M
2021-08-19 7.55 7.55 7.50 7.54 0.0M
2021-08-18 7.55 7.59 7.54 7.54 0.0M
2021-08-17 7.56 7.57 7.51 7.57 0.0M
2021-08-16 7.59 7.66 7.58 7.58 0.0M
2021-08-13 7.64 7.68 7.58 7.62 0.0M
2021-08-12 7.59 7.61 7.55 7.55 0.0M
2021-08-11 7.59 7.59 7.53 7.54 0.0M
2021-08-10 7.49 7.57 7.49 7.53 0.0M
2021-08-09 7.27 7.48 7.26 7.45 0.0M
2021-08-06 7.27 7.32 7.27 7.28 0.0M
2021-08-05 7.30 7.35 7.27 7.29 0.0M
2021-08-04 7.20 7.28 7.20 7.25 0.0M
2021-08-03 7.23 7.25 7.21 7.21 0.0M
2021-08-02 7.24 7.30 7.18 7.23 0.0M
2021-07-30 7.20 7.22 7.20 7.21 0.0M
2021-07-29 7.21 7.24 7.21 7.22 0.0M
2021-07-28 7.19 7.22 7.17 7.17 0.0M
2021-07-27 7.20 7.20 7.18 7.19 0.0M
2021-07-26 7.16 7.19 7.08 7.11 0.0M
2021-07-23 7.29 7.29 7.17 7.17 0.0M
2021-07-22 7.25 7.28 7.20 7.23 0.0M
2021-07-21 7.27 7.31 7.25 7.25 0.0M
2021-07-20 7.25 7.25 7.21 7.21 0.0M
2021-07-19 7.28 7.28 7.16 7.18 0.0M
2021-07-16 7.33 7.40 7.31 7.38 0.0M
2021-07-15 7.32 7.33 7.30 7.33 0.0M
2021-07-14 7.29 7.34 7.26 7.27 0.0M
2021-07-13 7.20 7.29 7.18 7.29 0.0M
2021-07-12 7.26 7.26 7.17 7.23 0.0M
2021-07-09 7.22 7.24 7.16 7.19 0.0M
2021-07-08 7.30 7.30 7.17 7.19 0.0M
2021-07-07 7.25 7.28 7.25 7.28 0.0M
2021-07-06 7.27 7.30 7.26 7.29 0.0M
2021-07-05 7.29 7.32 7.29 7.32 0.0M
2021-07-02 7.29 7.32 7.26 7.26 0.0M
2021-07-01 7.21 7.30 7.21 7.28 0.0M
2021-06-30 7.16 7.20 7.16 7.20 0.0M
2021-06-29 7.24 7.25 7.24 7.25 0.0M
2021-06-28 7.28 7.28 7.21 7.21 0.0M
2021-06-25 7.22 7.28 7.20 7.25 0.0M
2021-06-24 7.22 7.24 7.17 7.17 0.0M
2021-06-23 7.13 7.21 7.13 7.21 0.0M
2021-06-22 7.17 7.18 7.16 7.18 0.0M
2021-06-21 7.14 7.14 7.07 7.07 0.0M
2021-06-18 7.20 7.21 7.12 7.12 0.0M
2021-06-17 7.24 7.25 7.18 7.22 0.0M
2021-06-16 7.25 7.26 7.23 7.26 0.0M
2021-06-15 7.26 7.28 7.20 7.20 0.0M
2021-06-14 7.32 7.35 7.24 7.28 0.0M
2021-06-11 7.35 7.36 7.28 7.28 0.0M
2021-06-10 7.36 7.38 7.31 7.34 0.1M
2021-06-09 7.34 7.35 7.29 7.29 0.0M
2021-06-08 7.35 7.35 7.28 7.32 0.0M
2021-06-07 7.32 7.33 7.27 7.33 0.0M
2021-06-04 7.30 7.33 7.25 7.25 0.0M
2021-06-03 7.27 7.29 7.26 7.28 0.0M
2021-06-02 7.29 7.30 7.24 7.28 0.0M
2021-06-01 7.17 7.31 7.17 7.30 0.0M
2021-05-28 7.14 7.19 7.12 7.13 0.0M
2021-05-27 7.17 7.17 7.07 7.12 0.0M
2021-05-26 7.04 7.16 7.03 7.11 0.0M
2021-05-25 7.08 7.08 7.04 7.04 0.0M
2021-05-21 6.91 7.11 6.90 7.11 0.0M
2021-05-20 6.94 6.94 6.87 6.88 0.0M
2021-05-19 7.10 7.14 7.06 7.08 0.0M
2021-05-18 7.10 7.11 7.04 7.07 0.0M
2021-05-17 7.06 7.10 7.05 7.07 0.7M
2021-05-14 7.09 7.09 7.08 7.08 0.0M
2021-05-13 7.06 7.09 7.06 7.07 0.0M
2021-05-12 7.04 7.07 7.04 7.06 0.0M
2021-05-11 6.99 7.05 6.99 7.00 0.0M
2021-05-10 7.04 7.07 7.00 7.03 0.1M
2021-05-07 7.00 7.08 6.97 6.99 0.2M
2021-05-06 6.99 7.00 6.98 6.98 0.0M
2021-05-05 6.90 6.99 6.90 6.95 0.0M
2021-05-04 6.90 6.96 6.89 6.95 0.0M
2021-04-30 6.87 6.90 6.86 6.88 0.1M
2021-04-29 6.89 6.97 6.88 6.88 0.1M
2021-04-28 6.82 6.89 6.79 6.87 0.1M
2021-04-27 6.77 6.79 6.69 6.70 0.1M
2021-04-26 6.83 6.85 6.74 6.76 0.0M
2021-04-23 6.93 6.93 6.80 6.80 0.0M
2021-04-22 6.88 6.96 6.88 6.96 0.0M
2021-04-21 6.82 6.83 6.79 6.83 0.0M
2021-04-20 6.87 6.90 6.79 6.86 0.1M
2021-04-19 6.92 6.92 6.87 6.91 0.0M
2021-04-16 6.87 6.91 6.84 6.84 0.5M
2021-04-15 6.84 6.85 6.80 6.83 0.0M
2021-04-14 6.91 6.91 6.87 6.90 0.0M
2021-04-13 6.92 6.95 6.88 6.88 0.2M
2021-04-12 7.01 7.01 6.96 7.00 0.0M
2021-04-09 6.99 7.06 6.97 7.01 0.0M
2021-04-08 6.81 6.98 6.81 6.90 0.0M
2021-04-07 6.78 6.82 6.75 6.76 0.0M
2021-04-06 6.77 6.77 6.71 6.72 0.0M
2021-04-01 6.69 6.74 6.69 6.71 0.0M
2021-03-31 6.66 6.72 6.66 6.71 0.0M
2021-03-30 6.61 6.68 6.61 6.62 0.0M
2021-03-29 6.59 6.66 6.57 6.58 0.0M
2021-03-26 6.57 6.63 6.56 6.56 0.0M
2021-03-25 6.53 6.61 6.53 6.61 0.0M
2021-03-24 6.53 6.58 6.51 6.58 0.0M
2021-03-23 6.59 6.64 6.57 6.58 0.0M
2021-03-22 6.53 6.67 6.51 6.65 0.0M
2021-03-19 6.55 6.69 6.55 6.59 0.0M
2021-03-18 6.59 6.64 6.59 6.60 0.0M
2021-03-17 6.60 6.61 6.59 6.59 0.0M
2021-03-16 6.60 6.62 6.58 6.58 0.0M
2021-03-15 6.65 6.65 6.58 6.64 0.0M
2021-03-12 6.58 6.59 6.50 6.54 0.0M
2021-03-11 6.63 6.64 6.57 6.62 0.0M
2021-03-10 6.45 6.62 6.45 6.55 0.0M
2021-03-09 6.41 6.45 6.41 6.42 0.0M
2021-03-08 6.40 6.43 6.40 6.43 1.1M
2021-03-05 6.40 6.43 6.38 6.38 0.0M
2021-03-04 6.39 6.41 6.36 6.37 0.0M
2021-03-03 6.41 6.41 6.34 6.36 0.0M
2021-03-02 6.36 6.39 6.35 6.35 0.0M
2021-03-01 6.36 6.36 6.31 6.32 0.0M
2021-02-26 6.33 6.38 6.30 6.36 0.0M
2021-02-25 6.42 6.44 6.38 6.38 0.0M
2021-02-24 6.36 6.46 6.36 6.43 0.0M
2021-02-23 6.35 6.35 6.30 6.30 0.0M
2021-02-22 6.27 6.32 6.27 6.29 0.0M
2021-02-19 6.38 6.38 6.28 6.28 0.0M
2021-02-18 6.40 6.42 6.34 6.41 0.0M
2021-02-17 6.32 6.39 6.29 6.29 0.0M
2021-02-16 6.43 6.43 6.36 6.42 0.0M
2021-02-15 6.43 6.46 6.40 6.46 0.0M
2021-02-12 6.50 6.50 6.42 6.44 0.0M
2021-02-11 6.58 6.60 6.56 6.56 0.0M
2021-02-10 6.47 6.58 6.47 6.51 0.0M
2021-02-09 6.33 6.36 6.27 6.36 0.0M
2021-02-08 6.36 6.36 6.34 6.34 0.0M
2021-02-05 6.39 6.40 6.33 6.38 0.0M
2021-02-04 6.37 6.37 6.33 6.34 0.0M
2021-02-03 6.40 6.40 6.34 6.38 0.0M
2021-02-02 6.36 6.37 6.34 6.34 0.0M
2021-02-01 6.32 6.37 6.31 6.31 0.0M
2021-01-29 6.27 6.33 6.26 6.26 0.0M
2021-01-28 6.31 6.32 6.28 6.28 0.0M
2021-01-27 6.43 6.43 6.36 6.40 0.0M
2021-01-26 6.36 6.42 6.36 6.41 0.0M
2021-01-25 6.33 6.38 6.33 6.38 0.0M
2021-01-22 6.43 6.47 6.43 6.47 0.0M
2021-01-21 6.57 6.57 6.48 6.49 0.0M
2021-01-20 6.45 6.48 6.45 6.48 0.0M
2021-01-19 6.47 6.47 6.46 6.46 0.0M
2021-01-18 6.45 6.46 6.39 6.39 0.0M
2021-01-15 6.53 6.55 6.47 6.52 0.0M
2021-01-14 6.50 6.53 6.48 6.48 0.0M
2021-01-13 6.45 6.49 6.45 6.49 0.0M
2021-01-12 6.47 6.48 6.45 6.45 0.0M
2021-01-11 6.59 6.59 6.45 6.47 0.0M
2021-01-08 6.51 6.54 6.51 6.53 0.0M
2021-01-07 6.53 6.53 6.47 6.48 0.0M
2021-01-06 6.43 6.46 6.42 6.42 0.0M
2021-01-05 6.41 6.42 6.36 6.38 0.0M
2021-01-04 6.33 6.46 6.33 6.46 0.0M