XETRA - Delayed Quote
EUR
AT&T Inc. (SOBA.DE)
19.23
-0.01
(-0.04%)
At close: November 2 at 5:35:52 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
18.83
19.32
18.82
19.24
19.24
7,018
Oct 29, 2026
18.64
19.14
18.64
18.82
18.82
9,576
Oct 28, 2026
18.74
18.96
18.71
18.96
18.96
7,053
Oct 27, 2026
18.78
18.92
18.66
18.91
18.91
3,338
Oct 26, 2026
18.78
18.93
18.50
18.82
18.82
11,179
Oct 23, 2026
19.85
19.85
19.09
19.20
19.20
41,150
Oct 22, 2026
19.65
20.08
19.60
20.03
20.03
4,139
Oct 21, 2026
20.88
21.19
19.30
19.51
19.51
11,283
Oct 20, 2026
20.77
20.91
20.59
20.90
20.90
9,725
Oct 19, 2026
20.78
20.86
20.59
20.65
20.65
2,376
Oct 16, 2026
20.92
21.17
20.83
21.11
21.11
4,430
Oct 15, 2026
20.67
21.20
20.67
21.20
21.20
5,652
Oct 14, 2026
20.34
20.64
20.34
20.63
20.63
11,154
Oct 13, 2026
20.06
20.50
19.96
20.49
20.49
7,125
Oct 12, 2026
19.85
20.14
19.78
19.95
19.95
43,583
Oct 9, 2026
0.247863
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 9, 2026
20.76
20.76
19.84
19.84
19.84
16,678
Oct 8, 2026
21.76
22.09
21.76
22.05
21.77
1,633
Oct 7, 2026
21.84
22.17
21.74
22.02
21.75
2,638
Oct 6, 2026
21.48
21.55
21.38
21.51
21.24
2,937
Oct 5, 2026
21.76
21.76
21.46
21.49
21.21
13,778
Oct 2, 2026
21.66
21.75
21.52
21.52
21.25
3,530
Oct 1, 2026
21.61
21.75
21.60
21.75
21.48
2,781
Sep 30, 2026
21.52
21.67
21.52
21.67
21.39
1,103
Sep 29, 2026
21.86
21.89
21.67
21.83
21.55
1,629
Sep 28, 2026
22.31
22.52
21.92
21.92
21.65
4,403
Sep 25, 2026
22.34
22.34
22.18
22.20
21.93
2,254
Sep 24, 2026
22.21
22.63
22.21
22.58
22.30
8,520
Sep 23, 2026
22.05
22.35
21.90
22.30
22.01
1,400
Sep 22, 2026
22.17
22.34
22.01
22.01
21.74
899
Sep 21, 2026
22.11
22.44
22.07
22.44
22.16
5,259
Sep 18, 2026
22.11
22.33
21.94
22.28
22.00
1,718
Sep 17, 2026
22.47
22.63
22.14
22.23
21.95
1,816
Sep 16, 2026
23.16
23.17
22.94
22.96
22.67
1,641
Sep 15, 2026
23.00
23.16
22.88
23.16
22.87
9,914
Sep 14, 2026
22.59
22.90
22.59
22.69
22.40
6,381
Sep 11, 2026
22.13
22.60
22.00
22.56
22.28
5,794
Sep 10, 2026
21.63
22.01
21.63
21.95
21.67
883
Sep 9, 2026
21.89
21.91
21.50
21.50
21.23
11,480
Sep 8, 2026
21.91
22.17
21.91
22.06
21.78
2,049
Sep 7, 2026
22.31
22.31
21.85
21.85
21.57
8,162
Sep 4, 2026
22.43
22.55
22.30
22.30
22.02
2,670
Sep 3, 2026
22.31
22.42
22.27
22.27
21.99
5,730
Sep 2, 2026
22.58
22.75
22.40
22.75
22.46
3,717
Sep 1, 2026
22.40
22.61
22.35
22.50
22.21
2,377
Aug 31, 2026
22.45
22.49
22.25
22.49
22.20
3,743
Aug 28, 2026
21.81
22.31
21.81
22.31
22.03
1,400
Aug 27, 2026
22.05
22.17
21.86
21.92
21.64
7,180
Aug 26, 2026
22.02
22.26
22.02
22.24
21.96
3,661
Aug 25, 2026
22.06
22.06
21.85
22.03
21.75
3,998
Aug 24, 2026
21.75
22.00
21.55
21.98
21.70
18,419
Aug 21, 2026
21.50
21.85
21.45
21.79
21.52
3,413
Aug 20, 2026
21.41
21.60
21.41
21.50
21.23
5,881
Aug 19, 2026
21.62
21.78
21.33
21.74
21.47
1,197
Aug 18, 2026
21.33
21.75
21.33
21.64
21.36
2,615
Aug 17, 2026
21.48
21.56
21.35
21.40
21.13
5,653
Aug 14, 2026
21.26
21.50
21.23
21.48
21.20
2,388
Aug 13, 2026
21.09
21.13
20.94
21.13
20.86
1,869
Aug 12, 2026
21.18
21.19
21.02
21.06
20.79
9,926
Aug 11, 2026
20.86
21.06
20.82
21.06
20.79
5,314
Aug 10, 2026
20.70
20.70
20.39
20.59
20.33
8,783
Aug 7, 2026
20.41
20.67
20.24
20.60
20.34
8,757
Aug 6, 2026
20.09
20.39
19.98
20.35
20.09
4,003
Aug 5, 2026
20.06
20.14
19.70
19.77
19.52
7,158
Aug 4, 2026
20.53
20.54
20.01
20.06
19.81
2,662
Aug 3, 2026
20.25
20.51
20.17
20.31
20.05
5,963
Jul 31, 2026
20.18
20.38
20.00
20.32
20.06
7,331
Jul 30, 2026
20.92
21.00
20.14
20.22
19.97
7,878
Jul 29, 2026
21.73
21.73
21.42
21.52
21.25
4,270
Jul 28, 2026
21.49
22.23
21.49
21.75
21.48
16,662
Jul 27, 2026
21.06
21.46
20.97
21.45
21.18
7,160
Jul 24, 2026
20.14
21.00
20.06
20.95
20.69
4,187
Jul 23, 2026
20.17
20.50
19.96
20.19
19.94
12,596
Jul 22, 2026
19.55
20.58
19.55
20.09
19.84
22,628
Jul 21, 2026
19.15
19.38
19.04
19.30
19.06
5,354
Jul 20, 2026
19.04
19.20
18.90
19.20
18.96
3,848
Jul 17, 2026
19.35
19.78
19.28
19.43
19.18
5,806
Jul 16, 2026
18.75
19.17
18.75
19.17
18.93
1,982
Jul 15, 2026
18.68
18.86
18.62
18.76
18.53
3,080
Jul 14, 2026
18.89
18.89
18.58
18.60
18.37
5,480
Jul 13, 2026
18.66
18.87
18.57
18.78
18.54
3,683
Jul 10, 2026
0.247863
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 10, 2026
18.34
18.56
18.00
18.47
18.23
6,851
Jul 9, 2026
18.50
18.57
18.19
18.20
17.70
10,903
Jul 8, 2026
18.44
18.70
18.28
18.67
18.15
7,905
Jul 7, 2026
18.00
18.57
18.00
18.39
17.88
12,093
Jul 6, 2026
18.15
18.27
17.78
17.78
17.29
26,671
Jul 3, 2026
18.06
18.22
18.00
18.08
17.58
5,865
Jul 2, 2026
18.00
18.30
17.66
17.66
17.17
32,776
Jul 1, 2026
18.20
18.35
18.04
18.15
17.65
31,144
Jun 30, 2026
19.17
19.20
18.05
18.21
17.71
7,065
Jun 29, 2026
19.80
19.85
18.67
18.82
18.30
16,204
Jun 26, 2026
19.74
19.79
19.52
19.79
19.24
10,664
Jun 25, 2026
19.77
19.77
19.77
19.77
19.23
-
Jun 24, 2026
20.03
20.15
19.77
19.77
19.23
1,786
Jun 23, 2026
19.53
19.94
19.50
19.83
19.29
4,532
Jun 22, 2026
19.29
19.61
19.26
19.54
19.00
4,599
Jun 19, 2026
19.33
19.46
19.23
19.27
18.74
10,052
Jun 18, 2026
19.50
19.58
19.44
19.44
18.91
3,875
Jun 17, 2026
19.89
19.90
19.31
19.39
18.86
6,064
Jun 16, 2026
20.19
20.20
19.94
20.00
19.45
5,920
Jun 15, 2026
20.32
20.32
20.01
20.15
19.59
6,901
Jun 12, 2026
19.93
20.31
19.89
20.19
19.63
3,239
Jun 11, 2026
20.08
20.23
20.00
20.10
19.54
3,570
Jun 10, 2026
19.71
20.05
19.61
20.05
19.50
8,532
Jun 9, 2026
19.63
19.69
19.33
19.65
19.11
14,464
Jun 8, 2026
19.79
19.79
19.43
19.67
19.12
9,960
Jun 5, 2026
19.66
20.00
19.45
19.73
19.18
31,666
Jun 4, 2026
20.30
20.60
19.72
19.74
19.20
7,377
Jun 3, 2026
21.18
21.30
20.25
20.25
19.69
6,616
Jun 2, 2026
21.02
21.17
20.87
20.92
20.34
2,994
Jun 1, 2026
21.29
21.37
21.19
21.26
20.67
3,443
May 29, 2026
21.40
21.40
21.16
21.18
20.60
2,066
May 28, 2026
21.53
21.59
21.34
21.34
20.75
1,001
May 27, 2026
21.48
21.70
21.40
21.56
20.96
3,446
May 26, 2026
21.68
21.76
21.42
21.52
20.93
2,222
May 25, 2026
21.74
21.75
21.51
21.57
20.97
934
May 22, 2026
21.77
21.89
21.73
21.78
21.18
2,285
May 21, 2026
21.52
21.77
21.39
21.77
21.17
3,258
May 20, 2026
21.58
21.78
21.39
21.39
20.80
31,145
May 19, 2026
21.03
21.45
21.03
21.39
20.80
7,085
May 18, 2026
20.74
21.07
20.58
21.07
20.48
10,703
May 15, 2026
21.28
21.40
21.25
21.25
20.66
2,084
May 14, 2026
21.14
21.27
21.11
21.18
20.60
3,937
May 13, 2026
21.53
21.74
21.38
21.38
20.79
7,128
May 12, 2026
21.23
21.58
21.21
21.56
20.96
4,942
May 11, 2026
21.39
21.45
21.12
21.16
20.58
1,536
May 8, 2026
21.58
21.58
21.40
21.41
20.82
2,842
May 7, 2026
21.79
21.80
21.49
21.56
20.96
8,899
May 6, 2026
22.06
22.12
21.78
21.80
21.19
3,013
May 5, 2026
22.35
22.35
22.08
22.08
21.47
2,019
May 4, 2026
22.32
22.32
22.07
22.22
21.61
2,780
Apr 30, 2026
21.99
22.46
21.92
22.36
21.75
3,002
Apr 29, 2026
22.17
22.33
22.08
22.08
21.47
1,365
Apr 28, 2026
21.86
22.42
21.81
22.42
21.81
7,239
Apr 27, 2026
22.26
22.58
22.21
22.28
21.67
4,877
Apr 24, 2026
22.70
22.71
22.38
22.38
21.76
1,945
Apr 23, 2026
22.17
22.67
22.08
22.67
22.04
25,791
Apr 22, 2026
22.22
22.50
21.29
21.72
21.12
13,613
Apr 21, 2026
22.33
22.42
22.16
22.27
21.65
2,759
Apr 20, 2026
22.67
22.67
22.54
22.57
21.95
1,379
Apr 17, 2026
22.44
22.51
22.11
22.41
21.79
855
Apr 16, 2026
21.64
22.33
21.50
22.33
21.71
11,196
Apr 15, 2026
21.81
21.82
21.65
21.65
21.05
4,345
Apr 14, 2026
21.70
21.80
21.22
21.66
21.06
10,206
Apr 13, 2026
22.66
22.74
22.08
22.08
21.47
2,152
Apr 10, 2026
0.247863
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 10, 2026
22.75
22.84
22.42
22.42
21.80
5,306
Apr 9, 2026
23.27
23.41
23.00
23.13
22.22
4,015
Apr 8, 2026
24.00
24.06
23.15
23.42
22.50
11,254
Apr 7, 2026
24.58
24.59
24.50
24.50
23.54
215
Apr 2, 2026
24.53
24.72
24.36
24.36
23.41
7,839
Apr 1, 2026
25.03
25.05
24.41
24.41
23.45
3,155
Mar 31, 2026
25.24
25.24
24.76
24.83
23.86
2,347
Mar 30, 2026
25.22
25.55
25.17
25.38
24.38
4,890
Mar 27, 2026
25.08
25.40
25.08
25.33
24.33
8,651
Mar 26, 2026
24.84
25.30
24.84
25.25
24.26
1,631
Mar 25, 2026
25.00
25.08
24.83
25.05
24.06
5,088
Mar 24, 2026
24.76
25.37
24.76
25.15
24.16
11,670
Mar 23, 2026
24.15
24.77
24.15
24.57
23.60
8,902
Mar 20, 2026
24.00
24.74
23.94
24.74
23.76
14,525
Mar 19, 2026
24.00
24.27
23.82
23.90
22.96
8,609
Mar 18, 2026
24.07
24.25
23.86
23.92
22.98
2,781
Mar 17, 2026
23.97
24.30
23.97
24.19
23.24
2,381
Mar 16, 2026
24.26
24.26
23.94
24.07
23.12
7,095
Mar 13, 2026
23.83
24.25
23.78
24.25
23.29
4,358
Mar 12, 2026
23.36
23.67
23.22
23.67
22.74
999
Mar 11, 2026
23.70
23.93
23.35
23.37
22.45
3,623
Mar 10, 2026
23.63
23.93
23.57
23.92
22.98
11,065
Mar 9, 2026
24.59
24.65
23.94
23.99
23.05
3,917
Mar 6, 2026
24.80
25.00
24.61
24.61
23.64
5,601
Mar 5, 2026
24.81
25.02
24.71
25.02
24.04
6,821
Mar 4, 2026
24.59
24.66
24.31
24.65
23.68
7,507
Mar 3, 2026
23.92
24.50
23.82
24.43
23.47
8,228
Mar 2, 2026
23.89
24.12
23.67
23.96
23.02
7,065
Feb 27, 2026
23.23
23.57
23.20
23.54
22.61
3,319
Feb 26, 2026
23.59
23.64
23.40
23.40
22.48
840
Feb 25, 2026
23.92
24.05
23.75
23.80
22.86
4,164
Feb 24, 2026
24.12
24.40
23.93
23.93
22.99
3,978
Feb 23, 2026
23.60
24.42
23.58
24.33
23.37
8,021
Feb 20, 2026
23.75
23.75
23.37
23.58
22.66
3,925
Feb 19, 2026
23.56
24.13
23.56
23.87
22.93
5,635
Feb 18, 2026
24.27
24.27
23.67
23.67
22.74
5,240
Feb 17, 2026
24.28
24.50
24.22
24.33
23.37
2,220
Feb 16, 2026
24.19
24.33
24.05
24.16
23.21
3,443
Feb 13, 2026
24.24
24.25
24.00
24.18
23.23
23,747
Feb 12, 2026
23.97
24.61
23.87
24.61
23.64
13,029
Feb 11, 2026
22.89
24.02
22.89
24.02
23.08
9,227
Feb 10, 2026
22.66
23.06
22.66
23.06
22.15
4,591
Feb 9, 2026
22.85
22.86
22.51
22.74
21.85
11,445
Feb 6, 2026
23.11
23.19
22.94
22.94
22.04
10,575
Feb 5, 2026
23.01
23.19
22.86
23.04
22.13
17,906
Feb 4, 2026
22.48
23.11
22.48
23.10
22.20
19,456
Feb 3, 2026
22.14
22.61
22.14
22.61
21.72
28,978
Feb 2, 2026
22.18
22.55
22.03
22.49
21.61
11,104
Jan 30, 2026
21.00
21.76
20.97
21.73
20.88
4,708
Jan 29, 2026
20.08
21.00
20.08
20.92
20.09
8,764
Jan 28, 2026
19.22
20.28
19.15
20.28
19.48
7,330
Jan 27, 2026
19.83
19.84
19.36
19.36
18.60
10,537
Jan 26, 2026
19.97
19.97
19.75
19.80
19.02
3,869
Jan 23, 2026
20.13
20.14
19.84
19.91
19.13
1,341
Jan 22, 2026
20.11
20.30
20.05
20.26
19.46
1,676
Jan 21, 2026
19.99
20.19
19.93
20.10
19.31
4,089
Jan 20, 2026
20.13
20.13
19.89
20.09
19.31
13,078
Jan 19, 2026
20.17
20.20
20.05
20.20
19.41
5,186
Jan 16, 2026
20.44
20.44
20.16
20.20
19.41
4,605
Jan 15, 2026
20.30
20.46
20.20
20.46
19.66
4,310
Jan 14, 2026
19.95
20.32
19.95
20.32
19.52
14,585
Jan 13, 2026
20.33
20.33
20.05
20.05
19.26
6,508
Jan 12, 2026
0.247863
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 12, 2026
20.35
20.44
20.27
20.34
19.54
12,545
Jan 9, 2026
20.60
20.92
20.42
20.86
19.77
82,296
Jan 8, 2026
20.66
20.78
20.53
20.75
19.66
4,818
Jan 7, 2026
20.80
20.92
20.58
20.59
19.52
4,798
Jan 6, 2026
21.14
21.14
20.47
20.48
19.41
7,552
Jan 5, 2026
20.99
21.03
20.85
20.92
19.84
6,653
Jan 2, 2026
21.24
21.24
20.99
21.00
19.91
9,320
Dec 30, 2025
21.11
21.11
21.02
21.08
19.98
1,628
Dec 29, 2025
20.89
21.17
20.84
21.17
20.06
8,989
Dec 23, 2025
20.61
20.81
20.55
20.81
19.73
1,733
Dec 22, 2025
20.60
20.76
20.47
20.72
19.64
3,886
Dec 19, 2025
20.72
20.78
20.63
20.65
19.57
4,644
Dec 18, 2025
20.79
20.94
20.68
20.80
19.72
9,042
Dec 17, 2025
20.59
20.77
20.47
20.77
19.69
4,852
Dec 16, 2025
20.82
20.82
20.56
20.65
19.57
4,529
Dec 15, 2025
20.92
20.97
20.61
20.73
19.65
14,807
Dec 12, 2025
20.81
21.10
20.69
21.08
19.98
6,952
Dec 11, 2025
20.97
21.02
20.80
20.91
19.82
4,522
Dec 10, 2025
21.13
21.13
20.98
21.00
19.90
1,438
Dec 9, 2025
21.44
21.45
21.00
21.08
19.98
6,016
Dec 8, 2025
21.71
21.71
21.36
21.39
20.27
2,056
Dec 5, 2025
21.67
22.03
21.67
21.98
20.84
9,408
Dec 4, 2025
21.72
21.77
21.62
21.68
20.56
3,226
Dec 3, 2025
21.98
22.12
21.80
21.86
20.73
8,531
Dec 2, 2025
22.29
22.29
22.04
22.09
20.94
2,366
Dec 1, 2025
22.43
22.43
22.04
22.04
20.89
3,466
Nov 28, 2025
22.25
22.36
22.25
22.27
21.11
3,412
Nov 27, 2025
22.17
22.44
22.17
22.44
21.27
444
Nov 26, 2025
22.18
22.47
22.18
22.47
21.29
5,468
Nov 25, 2025
22.04
22.60
22.04
22.51
21.34
4,697
Nov 24, 2025
22.59
22.59
22.08
22.17
21.02
6,397
Nov 21, 2025
22.05
22.75
21.95
22.68
21.50
11,149
Nov 20, 2025
21.80
22.10
21.80
22.07
20.92
4,042
Nov 19, 2025
21.97
22.19
21.76
21.76
20.63
1,389
Nov 18, 2025
22.04
22.09
21.92
22.07
20.92
2,708
Nov 17, 2025
22.40
22.40
21.98
22.08
20.93
5,666
Nov 14, 2025
22.19
22.26
21.96
22.05
20.90
3,488
Nov 13, 2025
22.08
22.26
21.97
22.19
21.03
1,324
Nov 12, 2025
21.80
22.17
21.80
22.11
20.96
3,257
Nov 11, 2025
21.45
21.74
21.37
21.74
20.60
5,456
Nov 10, 2025
21.42
21.42
21.35
21.35
20.24
2,935
Nov 7, 2025
21.65
21.65
21.40
21.54
20.42
3,393
Nov 6, 2025
21.31
21.63
21.00
21.56
20.44
4,451
Nov 5, 2025
21.26
21.51
21.25
21.51
20.39
4,762
Nov 4, 2025
21.35
21.48
21.18
21.19
20.09
4,294
Nov 3, 2025
21.51
21.53
20.97
21.02
19.93
15,931
