Telekom Austria AG TKA
VIE · Austria · Communications
€9.00-0.12 (-1.32%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | €9.12 | -1.41% | €9.18 | €9.41 | €9.12 | 73.99K |
| 2026-09-29 | €9.25 | -1.28% | €9.50 | €9.50 | €9.21 | 40.21K |
| 2026-09-28 | €9.37 | +0.11% | €9.48 | €9.48 | €9.35 | 26.63K |
| 2026-09-25 | €9.36 | +0.21% | €9.34 | €9.67 | €9.26 | 76.06K |
| 2026-09-24 | €9.34 | +1.19% | €9.27 | €9.51 | €9.21 | 56.25K |
| 2026-09-23 | €9.23 | -0.86% | €9.40 | €9.40 | €9.15 | 60.28K |
| 2026-09-22 | €9.31 | -2.41% | €9.54 | €9.55 | €9.30 | 118.14K |
| 2026-09-21 | €9.54 | +3.25% | €9.42 | €9.75 | €9.35 | 189.81K |
| 2026-09-18 | €9.24 | -7.60% | €9.89 | €9.93 | €9.24 | 301.99K |
| 2026-09-17 | €10.00 | +1.01% | €10.04 | €10.12 | €9.82 | 49.35K |
| 2026-09-16 | €9.90 | -2.37% | €10.08 | €10.20 | €9.86 | 61.02K |
| 2026-09-15 | €10.14 | 0.00% | €10.22 | €10.22 | €10.06 | 16.01K |
| 2026-09-14 | €10.14 | -1.55% | €10.18 | €10.28 | €10.10 | 12.65K |
| 2026-09-11 | €10.30 | +1.58% | €10.20 | €10.30 | €10.10 | 22.05K |
| 2026-09-10 | €10.14 | 0.00% | €10.20 | €10.36 | €10.10 | 53.67K |
| 2026-09-09 | €10.14 | +1.00% | €10.12 | €10.20 | €10.04 | 26.71K |
| 2026-09-08 | €10.04 | -0.79% | €10.10 | €10.20 | €10.04 | 33.07K |
| 2026-09-07 | €10.12 | -0.39% | €10.10 | €10.26 | €10.10 | 10.15K |
| 2026-09-04 | €10.16 | -0.20% | €10.28 | €10.30 | €10.04 | 17.61K |
| 2026-09-03 | €10.18 | +0.59% | €10.20 | €10.30 | €10.00 | 42.82K |
| 2026-09-02 | €10.12 | +0.20% | €10.10 | €10.16 | €9.80 | 67.88K |
| 2026-09-01 | €10.10 | -0.20% | €10.10 | €10.30 | €10.10 | 41.42K |
| 2026-08-31 | €10.12 | +0.20% | €10.02 | €10.20 | €10.02 | 28.38K |
| 2026-08-28 | €10.10 | 0.00% | €10.08 | €10.18 | €10.04 | 43.32K |
| 2026-08-27 | €10.10 | 0.00% | €10.00 | €10.14 | €10.00 | 21.14K |
| 2026-08-26 | €10.10 | 0.00% | €10.08 | €10.40 | €10.04 | 13.07K |
| 2026-08-25 | €10.10 | +1.81% | €9.92 | €10.16 | €9.92 | 11.76K |
| 2026-08-24 | €9.92 | -0.50% | €10.00 | €10.16 | €9.85 | 22.54K |
| 2026-08-21 | €9.97 | +0.71% | €10.02 | €10.02 | €9.85 | 25.17K |
| 2026-08-20 | €9.90 | -1.98% | €10.04 | €10.32 | €9.85 | 23.25K |
| 2026-08-19 | €10.10 | 0.00% | €10.00 | €10.26 | €10.00 | 24.83K |
| 2026-08-18 | €10.10 | +0.60% | €10.00 | €10.24 | €9.96 | 34.58K |
| 2026-08-17 | €10.04 | -1.57% | €10.20 | €10.26 | €10.04 | 31.09K |
| 2026-08-14 | €10.20 | +0.99% | €10.00 | €10.44 | €9.96 | 61.70K |
| 2026-08-13 | €10.10 | +0.60% | €10.08 | €10.20 | €10.02 | 14.75K |
| 2026-08-12 | €10.04 | -0.99% | €10.16 | €10.20 | €9.99 | 23.36K |
| 2026-08-11 | €10.14 | +0.40% | €10.08 | €10.34 | €10.08 | 32.50K |
| 2026-08-10 | €10.10 | +1.41% | €10.06 | €10.34 | €9.90 | 37.23K |
| 2026-08-07 | €9.96 | -2.54% | €10.12 | €10.28 | €9.96 | 31.85K |
| 2026-08-06 | €10.22 | +1.59% | €9.96 | €10.28 | €9.96 | 27.23K |
| 2026-08-05 | €10.06 | -0.20% | €10.08 | €10.22 | €9.89 | 43.72K |
| 2026-08-04 | €10.08 | 0.00% | €10.00 | €10.20 | €9.98 | 27.16K |
| 2026-08-03 | €10.08 | -0.59% | €10.06 | €10.22 | €10.04 | 28.32K |
| 2026-07-31 | €10.14 | +0.60% | €9.89 | €10.24 | €9.89 | 30.29K |
| 2026-07-30 | €10.08 | -1.75% | €10.40 | €10.40 | €9.89 | 32.50K |
| 2026-07-29 | €10.26 | -2.29% | €10.40 | €10.48 | €10.20 | 24.06K |
| 2026-07-28 | €10.50 | +5.00% | €9.88 | €10.50 | €9.88 | 80.95K |
| 2026-07-27 | €10.00 | +2.46% | €9.76 | €10.08 | €9.74 | 55.18K |
| 2026-07-24 | €9.76 | +2.52% | €9.53 | €9.76 | €9.53 | 31.43K |
| 2026-07-23 | €9.52 | -2.46% | €9.76 | €9.76 | €9.40 | 71.27K |
| 2026-07-22 | €9.76 | +0.21% | €9.82 | €9.83 | €9.66 | 36.00K |
| 2026-07-21 | €9.74 | -1.81% | €10.02 | €10.08 | €9.65 | 44.99K |
| 2026-07-20 | €9.92 | -1.39% | €9.85 | €10.10 | €9.85 | 41.05K |
| 2026-07-17 | €10.06 | +0.60% | €10.04 | €10.08 | €9.90 | 32.81K |
| 2026-07-16 | €10.00 | 0.00% | €9.92 | €10.06 | €9.83 | 48.31K |
| 2026-07-15 | €10.00 | -0.79% | €10.00 | €10.10 | €9.88 | 23.49K |
| 2026-07-14 | €10.08 | +0.20% | €9.92 | €10.14 | €9.91 | 22.59K |
| 2026-07-13 | €10.06 | +0.60% | €10.00 | €10.16 | €9.88 | 29.25K |
| 2026-07-10 | €10.00 | +1.52% | €9.75 | €10.10 | €9.75 | 131.70K |
| 2026-07-09 | €9.85 | +0.20% | €9.90 | €9.90 | €9.70 | 36.57K |
| 2026-07-08 | €9.83 | -0.41% | €9.86 | €9.94 | €9.70 | 70.45K |
| 2026-07-07 | €9.87 | +1.75% | €9.70 | €9.87 | €9.61 | 45.73K |
| 2026-07-06 | €9.70 | -0.51% | €9.70 | €9.76 | €9.61 | 28.44K |
| 2026-07-03 | €9.75 | +0.21% | €9.64 | €9.75 | €9.57 | 33.89K |
| 2026-07-02 | €9.73 | 0.00% | €9.71 | €9.78 | €9.55 | 52.04K |
| 2026-07-01 | €9.73 | +0.31% | €9.62 | €9.73 | €9.52 | 92.59K |
| 2026-06-30 | €9.70 | -0.51% | €9.63 | €9.72 | €9.57 | 66.92K |
| 2026-06-29 | €9.75 | -0.31% | €9.82 | €9.85 | €9.62 | 40.14K |
| 2026-06-26 | €9.78 | -3.55% | €9.76 | €9.83 | €9.66 | 59.94K |
| 2026-06-25 | €10.14 | +1.71% | €9.88 | €10.20 | €9.88 | 141.17K |
| 2026-06-24 | €9.97 | +0.20% | €10.00 | €10.16 | €9.88 | 35.96K |
| 2026-06-23 | €9.95 | 0.00% | €9.99 | €10.00 | €9.88 | 38.02K |
| 2026-06-22 | €9.95 | -2.26% | €10.20 | €10.20 | €9.78 | 65.83K |
| 2026-06-19 | €10.18 | +5.93% | €9.65 | €10.18 | €9.56 | 241.66K |
| 2026-06-18 | €9.61 | -1.44% | €9.75 | €9.77 | €9.60 | 61.83K |
| 2026-06-17 | €9.75 | -1.32% | €9.88 | €9.88 | €9.66 | 48.13K |
| 2026-06-16 | €9.88 | +0.30% | €9.92 | €9.92 | €9.77 | 31.19K |
| 2026-06-15 | €9.85 | +0.41% | €9.90 | €9.96 | €9.80 | 36.64K |
| 2026-06-12 | €9.81 | -0.41% | €9.85 | €9.96 | €9.76 | 55.45K |
| 2026-06-11 | €9.85 | +0.92% | €9.76 | €9.85 | €9.67 | 26.81K |
| 2026-06-10 | €9.76 | +1.04% | €9.60 | €9.79 | €9.55 | 41.68K |
| 2026-06-09 | €9.66 | -1.43% | €9.89 | €9.89 | €9.59 | 39.33K |
| 2026-06-08 | €9.80 | +0.10% | €9.78 | €9.84 | €9.66 | 68.47K |
| 2026-06-05 | €9.79 | -0.71% | €9.76 | €9.89 | €9.65 | 47.42K |
| 2026-06-04 | €9.86 | -0.30% | €9.80 | €9.91 | €9.75 | 18.11K |
| 2026-06-03 | €9.89 | +0.61% | €9.89 | €10.00 | €9.81 | 57.62K |
| 2026-06-02 | €9.83 | -0.51% | €9.98 | €9.98 | €9.74 | 45.36K |
| 2026-06-01 | €9.88 | +0.71% | €9.75 | €9.96 | €9.70 | 35.77K |
| 2026-05-29 | €9.81 | +0.62% | €9.71 | €9.93 | €9.71 | 31.32K |
| 2026-05-28 | €9.75 | -1.02% | €9.99 | €9.99 | €9.72 | 32.91K |