Frankfurt - Delayed Quote EUR

AT&T Inc. (SOBA.F)

24.85
+0.23
+(0.91%)
At close: May 9 at 9:26:38 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 9, 202524.4224.8524.3524.8524.856,317
May 8, 202524.8525.0024.5924.6324.632,827
May 7, 202524.7324.9424.7324.9424.9453
May 6, 202524.2524.8024.2324.8024.8023,483
May 5, 202524.2724.4023.9924.1724.172,897
May 2, 202524.4024.5124.1924.1924.191,226
Apr 30, 202523.9524.4223.9524.1624.16200
Apr 29, 202523.8724.0023.8723.9123.913,189
Apr 28, 202523.5823.6023.5623.5623.56786
Apr 25, 202524.2524.3424.2424.2424.243,179
Apr 24, 202523.8824.3923.8824.3924.391,000
Apr 23, 202523.9724.5223.7524.0024.005,730
Apr 22, 202522.8123.4522.1923.4523.457,735
Apr 17, 202523.8424.1723.7724.1724.172,995
Apr 16, 202523.9924.3623.9924.0924.0910,585
Apr 15, 202523.9024.5023.9024.4124.411,122
Apr 14, 202523.5323.9523.5123.8423.842,930
Apr 11, 202523.4123.7123.1423.7123.71733
Apr 10, 2025 0.24666975 Dividend
Apr 10, 202524.0024.0023.5623.6023.602,880
Apr 9, 202523.4324.0722.9224.0723.793,632
Apr 8, 202524.6024.8224.5124.8224.539,087
Apr 7, 202523.0024.7622.3024.7624.4811,963
Apr 4, 202525.7526.1224.3024.3024.0113,066
Apr 3, 202525.3926.0125.3926.0125.724,142
Apr 2, 202526.4326.4425.7925.7925.493,290
Apr 1, 202526.1326.3226.1326.3025.992,669
Mar 31, 202525.9426.2925.9226.2425.943,142
Mar 28, 202526.0826.2725.9625.9625.662,602
Mar 27, 202525.6726.2525.6726.2225.911,105
Mar 26, 202525.2125.8025.2125.8025.501,170
Mar 25, 202524.9225.4524.9225.4525.161,650
Mar 24, 202524.9024.9424.8924.8924.60981
Mar 21, 202524.6925.1324.6924.8124.524,931
Mar 20, 202524.6924.7824.6924.7624.482,486
Mar 19, 202524.3324.7024.3324.7024.424,313
Mar 18, 202524.5224.6424.2724.2724.001,660
Mar 17, 202524.3224.6124.2824.6124.333,396
Mar 14, 202524.0424.3523.8924.3524.071,375
Mar 13, 202523.4424.2023.4424.0723.791,943
Mar 12, 202523.9723.9722.9423.5623.286,099
Mar 11, 202525.0225.0223.5523.8023.527,806
Mar 10, 202524.9725.2724.8525.2724.982,872
Mar 7, 202524.7225.0024.5125.0024.716,632
Mar 6, 202524.1624.6024.1324.6024.323,785
Mar 5, 202524.6424.6424.0524.0523.773,113
Mar 4, 202526.3326.5724.7224.7724.4813,878
Mar 3, 202526.2426.4725.9026.3426.0413,332
Feb 28, 202525.8126.2525.8126.2525.958,636
Feb 27, 202525.4925.8425.2625.8225.523,108
Feb 26, 202525.3425.5125.2525.4025.104,529
Feb 25, 202525.4825.6625.1725.2124.922,737
Feb 24, 202525.3225.8025.3225.6725.383,096
Feb 21, 202524.8625.5024.8625.4825.192,357
Feb 20, 202525.1625.1624.7624.7624.471,958
Feb 19, 202524.8825.2824.8825.1324.841,889
Feb 18, 202524.6825.0024.6524.9924.704,768
Feb 17, 202524.7024.7324.5324.6324.349,603
Feb 14, 202524.4424.6424.0824.6424.36769
Feb 13, 202524.3624.5024.3624.5024.224,491
Feb 12, 202524.2524.3324.2024.3324.046,858
Feb 11, 202524.0924.2124.0724.2123.935,240
Feb 10, 202523.5324.0123.5324.0123.743,537
Feb 7, 202523.5023.8123.4523.8023.523,079
Feb 6, 202523.5023.7023.4423.4423.171,009
Feb 5, 202523.2423.4523.2423.3923.12761
Feb 4, 202523.5023.5023.4023.4023.135,964
Feb 3, 202523.0223.6922.8923.5123.249,268
Jan 31, 202522.9923.1922.9923.1722.902,163
Jan 30, 202523.3223.3322.7823.2222.953,564
Jan 29, 202523.3023.9323.3023.4423.179,333
Jan 28, 202523.0223.5022.9323.5023.235,516
Jan 27, 202521.5923.2021.5923.1522.883,614
Jan 24, 202521.5021.7721.4421.5621.313,510
Jan 23, 202521.4121.4721.4121.4721.22855
Jan 22, 202521.5421.5821.2421.3921.142,483
Jan 21, 202521.4021.6521.4021.6521.402,481
Jan 20, 202521.6421.6821.0621.0620.812,199
Jan 17, 202521.3621.5921.3621.5921.34724
Jan 16, 202521.2521.5021.2421.2921.045,960
Jan 15, 202521.2121.4221.1221.4221.17859
Jan 14, 202520.9921.0920.9921.0920.85330
Jan 13, 202521.2021.2021.0621.0720.834,458
Jan 10, 2025 0.24666975 Dividend
Jan 10, 202521.2321.3621.0021.0020.761,459
Jan 9, 202521.4821.6421.4821.6421.112,038
Jan 8, 202521.4121.5721.0821.4120.891,282
Jan 7, 202521.7121.7721.5021.5020.98814
Jan 6, 202522.0922.1821.8321.8321.304,150
Jan 3, 202522.1922.2322.0922.0921.561,751
Jan 2, 202521.9222.4721.9222.3221.772,493
Dec 30, 202421.8921.9721.8321.8321.312,352
Dec 27, 202421.9222.0921.8821.9021.362,839
Dec 23, 202421.8021.8721.8021.8221.2910,717
Dec 20, 202421.8021.8021.6621.7821.252,145
Dec 19, 202421.5621.7421.5621.7421.211,385
Dec 18, 202421.6721.7921.6021.6321.109,554
Dec 17, 202421.7221.8021.6821.6821.16959
Dec 16, 202422.5022.5221.7221.7221.193,059
Dec 13, 202422.2822.4122.2222.4121.864,537
Dec 12, 202422.2822.6222.2822.3921.842,896
Dec 11, 202422.3122.3522.2822.3221.782,756
Dec 10, 202422.1922.2522.1522.2421.703,712
Dec 9, 202422.6222.6722.3122.3121.772,482
Dec 6, 202422.5122.5622.4122.5622.013,272
Dec 5, 202422.3322.5922.3122.5822.033,442
Dec 4, 202422.6122.6322.2122.3621.825,802
Dec 3, 202421.5922.8020.8322.6022.0522,999
Dec 2, 202421.9922.0521.6821.6821.168,422
Nov 29, 202421.8422.0321.8321.9821.4424,933
Nov 28, 202422.1022.1021.9121.9421.411,162
Nov 27, 202422.0722.0721.8922.0021.47997
Nov 26, 202422.0122.0321.8022.0321.50570
Nov 25, 202422.1622.1621.9621.9621.435,940
Nov 22, 202421.9222.0821.9222.0121.482,028
Nov 21, 202421.6022.0121.6021.9421.412,305
Nov 20, 202421.5121.5521.5121.5521.032,336
Nov 19, 202421.7021.8421.4721.5020.984,345
Nov 18, 202421.4921.7621.3521.7321.2011,741
Nov 15, 202421.0521.5520.9921.5521.033,109
Nov 14, 202421.1121.2621.1121.1720.662,892
Nov 13, 202420.8321.0520.7821.0520.542,589
Nov 12, 202420.9421.0220.6320.6420.142,860
Nov 11, 202420.8321.0020.8320.9820.475,197
Nov 8, 202420.4320.9020.4320.9020.391,508
Nov 7, 202420.7220.7920.4020.4819.982,561
Nov 6, 202420.5120.8320.5120.8320.331,635
Nov 5, 202420.1020.2220.0620.1619.671,602
Nov 4, 202420.2820.3320.0420.1019.614,108
Nov 1, 202420.6920.7520.6720.6720.171,524
Oct 31, 202420.2520.5620.2520.5620.065,015
Oct 30, 202420.4620.5020.3520.5020.001,594
Oct 29, 202420.4320.5520.3720.5520.053,248
Oct 28, 202420.2320.3720.1520.3419.856,259
Oct 25, 202420.4620.6720.2920.2919.803,425
Oct 24, 202420.7020.7620.7020.7520.256,150
Oct 23, 202419.8920.8619.7520.8620.364,360
Oct 22, 202419.9920.0719.7319.8519.374,696
Oct 21, 202420.1520.1520.0620.0619.573,705
Oct 18, 202420.0120.0119.9419.9419.463,993
Oct 17, 202419.9620.0219.8320.0219.54833
Oct 16, 202419.7319.8319.7319.8319.351,559
Oct 15, 202419.5019.8019.5019.7119.232,516
Oct 14, 202419.6019.6019.5319.5319.063,791
Oct 11, 202419.3719.5219.3619.5219.053,060
Oct 10, 2024 0.24666975 Dividend
Oct 10, 202419.7619.8619.4419.4418.975,951
Oct 9, 202419.8719.9619.8719.9319.185,058
Oct 8, 202419.7420.0019.7419.8619.116,109
Oct 7, 202419.9720.0019.8019.8219.072,599
Oct 4, 202420.0320.0319.8919.9819.221,959
Oct 3, 202420.0820.1020.0520.0519.291,360
Oct 2, 202419.9120.0919.9120.0919.341,786
Oct 1, 202419.6420.0019.6420.0019.246,623
Sep 30, 202419.5819.8319.5519.6118.874,144
Sep 27, 202419.4119.5219.4019.5218.791,577
Sep 26, 202419.3519.4419.3119.3918.653,264
Sep 25, 202419.2019.3819.2019.3618.63603
Sep 24, 202419.2519.3519.1619.2518.534,940
Sep 23, 202419.2319.4419.2319.3018.574,642
Sep 20, 202419.0519.2319.0519.2318.515,083
Sep 19, 202419.6219.6219.1619.1618.442,931
Sep 18, 202419.5619.6719.5019.5618.824,089
Sep 17, 202420.0020.0019.6819.7519.004,387
Sep 16, 202419.3820.0019.3820.0019.255,260
Sep 13, 202419.4019.5019.3619.5018.762,241
Sep 12, 202419.4519.5019.2119.5018.761,874
Sep 11, 202419.6519.6519.3719.4218.691,743
Sep 10, 202419.4519.7019.3519.6718.933,023
Sep 9, 202418.8519.4018.8519.4018.676,374
Sep 6, 202418.5118.8418.4218.8418.132,020
Sep 5, 202418.4918.6718.4918.6417.933,118
Sep 4, 202418.3118.7018.3118.4917.795,054
Sep 3, 202417.9018.4417.9018.4417.7412,212
Sep 2, 202417.9518.0317.7917.7917.12667
Aug 30, 202417.9317.9717.8617.9717.293,854
Aug 29, 202417.7917.9517.7917.8817.201,048
Aug 28, 202417.5517.8017.5517.8017.122,003
Aug 27, 202417.6517.7317.5917.5916.936,297
Aug 26, 202417.6317.7417.6317.7017.033,359
Aug 23, 202417.5217.5817.5217.5816.91100
Aug 22, 202417.5617.5617.4917.5116.85359
Aug 21, 202417.5017.5217.4617.4616.80210
Aug 20, 202417.5317.5917.5317.5416.873,615
Aug 19, 202417.4217.5817.4217.5616.901,712
Aug 16, 202417.3917.4917.3917.4916.834,065
Aug 15, 202417.7717.7717.3817.3816.732,022
Aug 14, 202417.7317.7817.6417.7817.102,546
Aug 13, 202417.7417.7817.6417.6416.981,197
Aug 12, 202417.8917.8917.6617.6616.991,133
Aug 9, 202417.7217.9017.7217.9017.221,988
Aug 8, 202417.5317.8517.5217.7817.113,483
Aug 7, 202417.6017.8117.5017.5916.935,660
Aug 6, 202417.2917.6017.2917.5416.882,543
Aug 5, 202417.5817.6816.9917.2416.5936,496
Aug 2, 202417.9118.3017.8217.8917.2220,035
Aug 1, 202417.7218.1017.7218.1017.413,011
Jul 31, 202417.5017.6117.4317.6116.94472
Jul 30, 202417.4317.5517.4317.5316.871,625
Jul 29, 202417.5517.5517.4917.5416.881,553
Jul 26, 202417.7217.7317.5017.5016.8412,371
Jul 25, 202417.5418.0017.4917.9017.2212,227
Jul 24, 202416.7217.6216.7217.6216.967,728
Jul 23, 202417.0017.1016.9817.0016.361,329
Jul 22, 202417.5817.5816.9017.1016.452,378
Jul 19, 202417.5217.5817.5217.5716.90300
Jul 18, 202417.5217.5517.4717.5516.882,175
Jul 17, 202417.2417.5017.1617.4116.753,252
Jul 16, 202417.0317.1117.0217.1116.46673
Jul 15, 202417.1817.1817.1017.1016.46795
Jul 12, 202417.3217.3816.9117.2316.584,535
Jul 11, 202417.2517.3017.1617.3016.65231
Jul 10, 2024 0.24666975 Dividend
Jul 10, 202417.2217.2717.0517.2316.581,289
Jul 9, 202417.3617.4917.3617.4916.562,002
Jul 8, 202417.3017.4017.2917.3116.391,460
Jul 5, 202417.1117.3617.1117.3616.443,305
Jul 4, 202417.3117.4017.1717.4016.475,380
Jul 3, 202417.5617.5617.3317.3516.431,362
Jul 2, 202417.6217.6717.4717.4716.552,854
Jul 1, 202417.8117.8517.5917.6016.664,439
Jun 28, 202417.4417.8017.4417.7016.767,607
Jun 27, 202417.4817.5617.4217.4416.51515
Jun 26, 202417.3817.5017.3817.5016.5711,834
Jun 25, 202417.3517.5017.3417.4016.473,891
Jun 24, 202417.1417.4017.1317.4016.489,571
Jun 21, 202416.8517.0416.8517.0116.112,579
Jun 20, 202416.8516.9316.7616.9316.033,330
Jun 19, 202416.7716.8316.7616.7715.882,419
Jun 18, 202416.4516.7916.4516.6915.801,576
Jun 17, 202416.5016.5016.3916.3915.52295
Jun 14, 202416.3716.5116.3716.3915.522,259
Jun 13, 202416.3016.4016.2016.4015.534,639
Jun 12, 202416.5616.6416.4316.4315.565,795
Jun 11, 202416.5016.6916.5016.6915.801,274
Jun 10, 202416.8716.8716.5816.6215.742,263
Jun 7, 202416.7416.8516.6316.7715.881,537
Jun 6, 202416.8116.9116.7616.9116.014,172
Jun 5, 202416.8216.8916.7416.7515.864,268
Jun 4, 202416.5116.8216.5116.8215.936,837
Jun 3, 202416.7016.8516.5016.5015.628,734
May 31, 202416.2416.5716.1116.5715.693,060
May 30, 202415.8115.8915.8115.8915.0540
May 29, 202415.8515.9315.8515.9315.08127
May 28, 202416.0716.1015.8415.8415.003,963
May 27, 202416.1516.1516.0116.0515.2017,199
May 24, 202416.1016.2016.0816.0815.233,099
May 23, 202416.0816.1516.0216.0815.232,994
May 22, 202415.9016.1415.8916.1115.2611,227
May 21, 202416.0516.1715.8415.9315.084,276
May 20, 202416.0316.0315.9816.0115.161,169
May 17, 202415.9216.0315.9015.9715.12818
May 16, 202415.9216.0215.8615.9015.051,311
May 15, 202415.9516.0015.8415.8415.002,438
May 14, 202415.9516.0415.9316.0015.153,393
May 13, 202415.9216.0015.9115.9815.134,850
May 10, 202415.8815.9415.8815.9115.077,548
May 9, 202415.8815.9615.8815.9015.062,667