Telekom Austria AG - TA1.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	9.47	9.52	9.52	9.52	9.47	404
August 15, 2025	9.48	9.44	9.44	9.48	9.44	140
August 14, 2025	9.47	9.47	9.47	9.47	9.47	500
August 13, 2025	9.47	9.39	9.39	9.47	9.39	500
August 12, 2025	9.35	9.35	9.35	9.35	9.35	2,933
August 11, 2025	9.29	9.29	9.29	9.29	9.29	2,933
August 08, 2025	9.23	9.23	9.23	9.23	9.23	2,933
August 07, 2025	9.16	9.15	9.15	9.16	9.1	2,933
August 06, 2025	9.1	9.15	9.15	9.15	9.1	30
August 05, 2025	9	9.1	9.1	9.12	9	1,328
August 04, 2025	9.29	9.13	9.13	9.29	9.13	73
August 01, 2025	9.32	9.18	9.18	9.32	9.18	1
July 31, 2025	9.08	9.3	9.3	9.3	9.08	2,100
July 30, 2025	9.29	9.23	9.23	9.33	9.23	1,209
July 29, 2025	9.22	9.15	9.15	9.22	9.15	2,043
July 28, 2025	9.4	9.3	9.3	9.4	9.3	2,879
July 25, 2025	9.46	9.45	9.45	9.46	9.45	500
July 24, 2025	9.61	9.56	9.56	9.61	9.56	1,897
July 23, 2025	9.49	9.4	9.4	9.49	9.4	1,727
July 22, 2025	9.6	9.66	9.66	9.66	9.56	6,158
July 21, 2025	9.71	9.78	9.78	9.78	9.71	197
July 18, 2025	9.68	9.66	9.66	9.68	9.66	1
July 17, 2025	9.66	9.66	9.66	9.66	9.66	625
July 16, 2025	9.59	9.62	9.62	9.62	9.57	625
July 15, 2025	9.64	9.57	9.57	9.64	9.57	196
July 14, 2025	9.69	9.67	9.67	9.69	9.67	36
July 11, 2025	9.76	9.65	9.65	9.76	9.65	100
July 10, 2025	9.73	9.59	9.59	9.73	9.59	1,680
July 09, 2025	9.83	9.74	9.74	9.83	9.62	2,425
July 08, 2025	9.75	9.76	9.76	9.84	9.75	512
July 07, 2025	9.66	9.74	9.74	9.75	9.66	1,446
July 04, 2025	9.47	9.59	9.59	9.6	9.47	1,705
July 03, 2025	9.62	9.62	9.62	9.62	9.62	10,284
July 02, 2025	9.65	9.65	9.65	9.65	9.65	10,284
July 01, 2025	9.53	9.53	9.53	9.53	9.53	50
June 30, 2025	9.65	9.65	9.65	9.65	9.65	243
June 27, 2025	9.55	9.46	9.46	9.55	9.46	243
June 26, 2025	9.46	9.46	9.46	9.46	9.46	375
June 25, 2025	9.45	9.42	9.42	9.45	9.42	375
June 24, 2025	9.59	9.59	9.59	9.59	9.59	300
June 23, 2025	9.6	9.59	9.59	9.6	9.59	300
June 20, 2025	9.48	9.48	9.48	9.48	9.48	0
June 19, 2025	9.56	9.56	9.56	9.56	9.56	0
June 18, 2025	9.5	9.48	9.48	9.5	9.48	593
June 17, 2025	9.32	9.49	9.49	9.49	9.32	33
June 16, 2025	9.44	9.4	9.4	9.44	9.37	700
June 13, 2025	9.14	9.36	9.36	9.36	9.14	1,520
June 12, 2025	9.35	9.35	9.35	9.35	9.35	10
June 11, 2025	9.37	9.37	9.37	9.37	9.37	10
June 10, 2025	9.54	9.54	9.54	9.54	9.54	10
June 09, 2025	9.77	9.66	9.66	9.77	9.66	10
June 06, 2025	9.65	9.67	9.67	9.67	9.65	100
June 05, 2025	9.4	9.31	9.31	9.4	9.31	100
June 04, 2025	9.82	9.88	9.48	9.88	9.78	1,538
June 03, 2025	9.82	9.67	9.28	9.82	9.67	80
June 02, 2025	9.74	9.87	9.47	9.87	9.74	1,408
May 30, 2025	9.79	9.9	9.5	9.9	9.75	49
May 29, 2025	9.68	9.67	9.28	9.7	9.67	1,147
May 28, 2025	10.04	10	9.6	10.1	10	6,695
May 27, 2025	10.04	9.93	9.93	10.04	9.93	14,070

Telekom Austria AG (TA1.DE) XETRA