Vienna - Delayed Quote
EUR
Telekom Austria AG (TKA.VI)
8.64
+0.09
(+1.05%)
As of 4:13:21 PM GMT+1. Market Open.
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
Nov 3, 2026
8.52
8.75
8.45
8.64
8.64
29,106
Nov 2, 2026
8.55
8.92
8.45
8.55
8.55
96,380
Oct 30, 2026
8.45
8.55
8.37
8.46
8.46
76,268
Oct 29, 2026
8.45
8.52
8.35
8.45
8.45
47,617
Oct 28, 2026
8.43
8.49
8.32
8.45
8.45
55,342
Oct 27, 2026
8.50
8.54
8.31
8.43
8.43
100,612
Oct 23, 2026
8.65
8.65
8.43
8.43
8.43
82,475
Oct 22, 2026
8.67
8.73
8.50
8.54
8.54
70,436
Oct 21, 2026
8.76
8.76
8.55
8.64
8.64
91,932
Oct 20, 2026
8.59
8.74
8.37
8.62
8.62
122,176
Oct 19, 2026
8.60
8.65
8.46
8.52
8.52
97,784
Oct 16, 2026
8.60
8.71
8.56
8.60
8.60
128,046
Oct 15, 2026
8.67
8.86
8.60
8.60
8.60
154,159
Oct 14, 2026
8.70
9.06
8.65
8.69
8.69
146,299
Oct 13, 2026
8.73
8.83
8.61
8.69
8.69
49,526
Oct 12, 2026
8.65
8.89
8.55
8.62
8.62
50,570
Oct 9, 2026
8.86
8.86
8.56
8.62
8.62
74,918
Oct 8, 2026
8.82
8.89
8.71
8.78
8.78
37,256
Oct 7, 2026
8.90
8.98
8.80
8.84
8.84
49,693
Oct 6, 2026
9.01
9.04
8.82
8.86
8.86
46,014
Oct 5, 2026
9.11
9.14
8.96
9.00
9.00
70,298
Oct 2, 2026
9.00
9.13
8.95
9.00
9.00
49,736
Oct 1, 2026
9.10
9.15
8.82
9.00
9.00
94,811
Sep 30, 2026
9.18
9.41
9.12
9.12
9.12
73,985
Sep 29, 2026
9.50
9.50
9.21
9.25
9.25
40,208
Sep 28, 2026
9.48
9.48
9.35
9.37
9.37
26,629
Sep 25, 2026
9.34
9.67
9.26
9.36
9.36
76,060
Sep 24, 2026
9.27
9.51
9.21
9.34
9.34
56,247
Sep 23, 2026
9.40
9.40
9.15
9.23
9.23
60,279
Sep 22, 2026
9.54
9.55
9.30
9.31
9.31
118,143
Sep 21, 2026
9.42
9.75
9.35
9.54
9.54
189,806
Sep 18, 2026
9.89
9.93
9.24
9.24
9.24
301,987
Sep 17, 2026
10.04
10.12
9.82
10.00
10.00
49,346
Sep 16, 2026
10.08
10.20
9.86
9.90
9.90
61,024
Sep 15, 2026
10.22
10.22
10.06
10.14
10.14
16,009
Sep 14, 2026
10.18
10.28
10.10
10.14
10.14
12,654
Sep 11, 2026
10.20
10.30
10.10
10.30
10.30
22,048
Sep 10, 2026
10.20
10.36
10.10
10.14
10.14
53,669
Sep 9, 2026
10.12
10.20
10.04
10.14
10.14
26,709
Sep 8, 2026
10.10
10.20
10.04
10.04
10.04
33,066
Sep 7, 2026
10.10
10.26
10.10
10.12
10.12
10,146
Sep 4, 2026
10.28
10.30
10.04
10.16
10.16
17,611
Sep 3, 2026
10.20
10.30
10.00
10.18
10.18
42,822
Sep 2, 2026
10.10
10.16
9.80
10.12
10.12
67,877
Sep 1, 2026
10.10
10.30
10.10
10.10
10.10
41,418
Aug 31, 2026
10.02
10.20
10.02
10.12
10.12
28,377
Aug 28, 2026
10.08
10.18
10.04
10.10
10.10
43,321
Aug 27, 2026
10.00
10.14
10.00
10.10
10.10
21,137
Aug 26, 2026
10.08
10.40
10.04
10.10
10.10
13,066
Aug 25, 2026
9.92
10.16
9.92
10.10
10.10
11,759
Aug 24, 2026
10.00
10.16
9.85
9.92
9.92
22,536
Aug 21, 2026
10.02
10.02
9.85
9.97
9.97
25,170
Aug 20, 2026
10.04
10.32
9.85
9.90
9.90
23,254
Aug 19, 2026
10.00
10.26
10.00
10.10
10.10
24,827
Aug 18, 2026
10.00
10.24
9.96
10.10
10.10
34,584
Aug 17, 2026
10.20
10.26
10.04
10.04
10.04
31,085
Aug 14, 2026
10.00
10.44
9.96
10.20
10.20
61,702
Aug 13, 2026
10.08
10.20
10.02
10.10
10.10
14,750
Aug 12, 2026
10.16
10.20
9.99
10.04
10.04
23,356
Aug 11, 2026
10.08
10.34
10.08
10.14
10.14
32,498
Aug 10, 2026
10.06
10.34
9.90
10.10
10.10
37,229
Aug 7, 2026
10.12
10.28
9.96
9.96
9.96
31,846
Aug 6, 2026
9.96
10.28
9.96
10.22
10.22
27,234
Aug 5, 2026
10.08
10.22
9.89
10.06
10.06
43,719
Aug 4, 2026
10.00
10.20
9.98
10.08
10.08
27,160
Aug 3, 2026
10.06
10.22
10.04
10.08
10.08
28,316
Jul 31, 2026
9.89
10.24
9.89
10.14
10.14
30,287
Jul 30, 2026
10.40
10.40
9.89
10.08
10.08
32,503
Jul 29, 2026
10.40
10.48
10.20
10.26
10.26
24,058
Jul 28, 2026
9.88
10.50
9.88
10.50
10.50
80,952
Jul 27, 2026
9.76
10.08
9.74
10.00
10.00
55,180
Jul 24, 2026
9.53
9.76
9.53
9.76
9.76
31,429
Jul 23, 2026
9.76
9.76
9.40
9.52
9.52
71,273
Jul 22, 2026
9.82
9.83
9.66
9.76
9.76
35,998
Jul 21, 2026
10.02
10.08
9.65
9.74
9.74
44,986
Jul 20, 2026
9.85
10.10
9.85
9.92
9.92
41,049
Jul 17, 2026
10.04
10.08
9.90
10.06
10.06
32,812
Jul 16, 2026
9.92
10.06
9.83
10.00
10.00
48,310
Jul 15, 2026
10.00
10.10
9.88
10.00
10.00
23,492
Jul 14, 2026
9.92
10.14
9.91
10.08
10.08
22,594
Jul 13, 2026
10.00
10.16
9.88
10.06
10.06
29,250
Jul 10, 2026
9.75
10.10
9.75
10.00
10.00
131,704
Jul 9, 2026
9.90
9.90
9.70
9.85
9.85
36,572
Jul 8, 2026
9.86
9.94
9.70
9.83
9.83
70,446
Jul 7, 2026
9.70
9.87
9.61
9.87
9.87
45,734
Jul 6, 2026
9.70
9.76
9.61
9.70
9.70
28,441
Jul 3, 2026
9.64
9.75
9.57
9.75
9.75
33,892
Jul 2, 2026
9.71
9.78
9.55
9.73
9.73
52,040
Jul 1, 2026
9.62
9.73
9.52
9.73
9.73
92,592
Jun 30, 2026
9.63
9.72
9.57
9.70
9.70
66,919
Jun 29, 2026
9.82
9.85
9.62
9.75
9.75
40,139
Jun 26, 2026
0.42
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 26, 2026
9.76
9.83
9.66
9.78
9.78
59,944
Jun 25, 2026
9.88
10.20
9.88
10.14
9.72
141,174
Jun 24, 2026
10.00
10.16
9.88
9.97
9.56
35,960
Jun 23, 2026
9.99
10.00
9.88
9.95
9.54
38,022
Jun 22, 2026
10.20
10.20
9.78
9.95
9.54
65,830
Jun 19, 2026
9.65
10.18
9.56
10.18
9.76
241,661
Jun 18, 2026
9.75
9.77
9.60
9.61
9.21
61,825
Jun 17, 2026
9.88
9.88
9.66
9.75
9.35
48,126
Jun 16, 2026
9.92
9.92
9.77
9.88
9.47
31,193
Jun 15, 2026
9.90
9.96
9.80
9.85
9.44
36,640
Jun 12, 2026
9.85
9.96
9.76
9.81
9.40
55,449
Jun 11, 2026
9.76
9.85
9.67
9.85
9.44
26,811
Jun 10, 2026
9.60
9.79
9.55
9.76
9.36
41,684
Jun 9, 2026
9.89
9.89
9.59
9.66
9.26
39,327
Jun 8, 2026
9.78
9.84
9.66
9.80
9.39
68,468
Jun 5, 2026
9.76
9.89
9.65
9.79
9.38
47,417
Jun 4, 2026
9.80
9.91
9.75
9.86
9.45
18,110
Jun 3, 2026
9.89
10.00
9.81
9.89
9.48
57,624
Jun 2, 2026
9.98
9.98
9.74
9.83
9.42
45,358
Jun 1, 2026
9.75
9.96
9.70
9.88
9.47
35,765
May 29, 2026
9.71
9.93
9.71
9.81
9.40
31,315
May 28, 2026
9.99
9.99
9.72
9.75
9.35
32,914
May 27, 2026
9.89
9.94
9.70
9.85
9.44
76,370
May 26, 2026
9.99
9.99
9.71
9.80
9.39
44,298
May 25, 2026
9.80
9.95
9.77
9.95
9.54
30,100
May 22, 2026
9.90
9.90
9.76
9.77
9.37
43,678
May 21, 2026
9.95
10.04
9.80
9.86
9.45
84,862
May 20, 2026
9.84
10.02
9.84
9.88
9.47
36,585
May 19, 2026
10.00
10.12
9.82
10.00
9.59
59,807
May 18, 2026
10.00
10.06
9.79
9.99
9.58
87,316
May 15, 2026
10.34
10.34
10.00
10.00
9.59
46,793
May 14, 2026
10.02
10.30
9.90
10.16
9.74
63,374
May 13, 2026
9.85
10.02
9.80
10.00
9.59
58,083
May 12, 2026
9.95
10.00
9.80
9.90
9.49
43,728
May 11, 2026
9.87
10.08
9.80
9.92
9.51
34,063
May 8, 2026
9.86
9.97
9.74
9.87
9.46
42,946
May 7, 2026
9.95
9.97
9.80
9.87
9.46
31,013
May 6, 2026
9.78
9.98
9.74
9.86
9.45
347,635
May 5, 2026
9.78
9.89
9.70
9.80
9.39
24,054
May 4, 2026
9.81
9.87
9.57
9.70
9.30
49,460
Apr 30, 2026
9.44
9.78
9.44
9.68
9.28
32,459
Apr 29, 2026
9.70
9.71
9.42
9.50
9.11
43,993
Apr 28, 2026
9.56
9.69
9.45
9.51
9.12
22,259
Apr 27, 2026
9.75
9.75
9.56
9.60
9.20
23,050
Apr 24, 2026
9.75
9.75
9.54
9.74
9.34
33,225
Apr 23, 2026
9.70
9.80
9.60
9.69
9.29
14,666
Apr 22, 2026
9.38
9.88
9.38
9.80
9.39
118,266
Apr 21, 2026
9.46
9.52
9.32
9.50
9.11
40,488
Apr 20, 2026
9.52
9.53
9.41
9.53
9.14
24,456
Apr 17, 2026
9.50
9.61
9.41
9.53
9.14
26,160
Apr 16, 2026
9.56
9.56
9.41
9.47
9.08
25,839
Apr 15, 2026
9.55
9.57
9.42
9.56
9.16
28,585
Apr 14, 2026
9.61
9.61
9.40
9.54
9.14
43,494
Apr 13, 2026
9.55
9.61
9.40
9.61
9.21
29,799
Apr 10, 2026
9.26
9.62
9.26
9.55
9.15
78,753
Apr 9, 2026
9.40
9.40
9.25
9.31
8.92
37,397
Apr 8, 2026
9.36
9.40
9.20
9.40
9.01
46,298
Apr 7, 2026
9.30
9.34
9.15
9.33
8.94
32,014
Apr 2, 2026
9.30
9.30
9.03
9.20
8.82
30,465
Apr 1, 2026
9.27
9.27
9.10
9.21
8.83
11,175
Mar 31, 2026
9.02
9.27
9.01
9.11
8.73
17,174
Mar 30, 2026
9.00
9.13
9.00
9.13
8.75
10,364
Mar 27, 2026
9.02
9.12
8.90
9.10
8.72
33,528
Mar 26, 2026
9.06
9.20
9.02
9.13
8.75
26,473
Mar 25, 2026
9.20
9.21
8.90
9.07
8.69
50,209
Mar 24, 2026
8.95
9.27
8.91
9.20
8.82
21,288
Mar 23, 2026
9.35
9.35
8.65
9.00
8.63
53,539
Mar 20, 2026
9.01
9.09
8.93
9.03
8.66
135,860
Mar 19, 2026
9.25
9.27
8.95
9.09
8.71
38,885
Mar 18, 2026
9.33
9.42
9.17
9.42
9.03
30,715
Mar 17, 2026
9.19
9.26
9.12
9.20
8.82
23,259
Mar 16, 2026
9.22
9.45
9.12
9.12
8.74
24,073
Mar 13, 2026
9.29
9.30
9.13
9.25
8.87
23,227
Mar 12, 2026
9.20
9.31
9.11
9.31
8.92
27,756
Mar 11, 2026
9.35
9.36
9.19
9.29
8.91
15,819
Mar 10, 2026
9.42
9.46
9.21
9.27
8.89
23,789
Mar 9, 2026
9.46
9.46
9.16
9.20
8.82
35,869
Mar 6, 2026
9.40
9.51
9.22
9.51
9.12
26,463
Mar 5, 2026
9.32
9.48
9.26
9.30
8.91
26,852
Mar 4, 2026
9.25
9.39
9.18
9.35
8.96
47,668
Mar 3, 2026
9.55
9.55
9.04
9.21
8.83
53,539
Mar 2, 2026
9.40
9.59
9.33
9.59
9.19
29,837
Feb 27, 2026
9.43
9.58
9.41
9.55
9.15
33,663
Feb 26, 2026
9.66
9.81
9.42
9.50
9.11
32,887
Feb 25, 2026
9.60
9.76
9.53
9.62
9.22
41,268
Feb 24, 2026
9.78
9.85
9.63
9.63
9.23
35,461
Feb 23, 2026
9.93
9.93
9.76
9.78
9.37
26,376
Feb 20, 2026
9.95
9.95
9.73
9.90
9.49
50,928
Feb 19, 2026
9.86
10.00
9.86
9.95
9.54
39,405
Feb 18, 2026
9.90
10.06
9.86
9.93
9.52
50,238
Feb 17, 2026
9.68
10.10
9.68
9.99
9.58
92,131
Feb 16, 2026
9.78
10.00
9.65
9.80
9.39
65,796
Feb 13, 2026
9.96
9.96
9.64
9.79
9.38
45,782
Feb 12, 2026
9.60
10.00
9.35
9.98
9.57
135,127
Feb 11, 2026
9.58
9.65
9.43
9.65
9.25
43,701
Feb 10, 2026
9.50
9.64
9.40
9.57
9.17
59,384
Feb 9, 2026
9.50
9.58
9.36
9.58
9.18
47,956
Feb 6, 2026
9.38
9.60
9.26
9.52
9.13
57,161
Feb 5, 2026
9.45
9.50
9.24
9.47
9.08
81,985
Feb 4, 2026
9.10
9.50
9.02
9.45
9.06
69,328
Feb 3, 2026
8.97
9.05
8.93
9.02
8.65
27,357
Feb 2, 2026
8.85
9.10
8.83
9.02
8.65
43,265
Jan 30, 2026
8.83
9.00
8.83
8.97
8.60
65,548
Jan 29, 2026
9.00
9.00
8.87
8.90
8.53
50,931
Jan 28, 2026
8.90
8.93
8.75
8.92
8.55
69,493
Jan 27, 2026
8.79
8.90
8.77
8.90
8.53
60,307
Jan 26, 2026
8.77
8.84
8.75
8.79
8.43
40,539
Jan 23, 2026
8.81
8.85
8.77
8.84
8.47
48,180
Jan 22, 2026
8.68
8.93
8.68
8.86
8.49
106,591
Jan 21, 2026
8.63
8.73
8.60
8.70
8.34
40,954
Jan 20, 2026
8.71
8.77
8.61
8.71
8.35
35,756
Jan 19, 2026
8.67
8.85
8.67
8.83
8.46
85,221
Jan 16, 2026
8.85
8.90
8.66
8.66
8.30
64,866
Jan 15, 2026
8.84
8.86
8.72
8.78
8.42
49,070
Jan 14, 2026
8.65
8.83
8.65
8.82
8.45
57,363
Jan 13, 2026
8.97
8.97
8.75
8.75
8.39
76,235
Jan 12, 2026
8.95
9.08
8.91
8.94
8.57
26,511
Jan 9, 2026
9.06
9.07
8.91
8.97
8.60
37,943
Jan 8, 2026
9.14
9.14
8.94
8.96
8.59
42,577
Jan 7, 2026
9.08
9.12
8.92
9.12
8.74
41,217
Jan 6, 2026
9.10
9.10
8.92
9.00
8.63
37,557
Jan 5, 2026
8.93
9.03
8.89
9.01
8.64
53,030
Jan 2, 2026
9.05
9.10
8.86
8.93
8.56
46,980
Dec 30, 2025
8.82
9.00
8.81
9.00
8.63
57,563
Dec 29, 2025
8.87
8.92
8.78
8.87
8.50
48,522
Dec 23, 2025
8.76
8.89
8.76
8.87
8.50
31,525
Dec 22, 2025
8.65
8.83
8.32
8.73
8.37
144,928
Dec 19, 2025
8.60
8.75
8.60
8.65
8.29
111,394
Dec 18, 2025
8.60
8.74
8.55
8.62
8.26
91,246
Dec 17, 2025
8.73
8.73
8.48
8.66
8.30
46,410
Dec 16, 2025
8.69
8.75
8.62
8.65
8.29
30,449
Dec 15, 2025
8.64
8.83
8.64
8.77
8.41
51,029
Dec 12, 2025
8.69
8.80
8.50
8.68
8.32
106,361
Dec 11, 2025
8.60
8.69
8.60
8.68
8.32
42,052
Dec 10, 2025
8.78
8.78
8.60
8.64
8.28
22,837
Dec 9, 2025
8.56
8.96
8.56
8.67
8.31
52,263
Dec 8, 2025
8.65
8.67
8.50
8.60
8.24
60,381
Dec 5, 2025
8.64
8.69
8.55
8.61
8.25
80,731
Dec 4, 2025
8.70
8.74
8.60
8.60
8.24
100,005
Dec 3, 2025
8.81
8.83
8.56
8.68
8.32
67,841
Dec 2, 2025
8.81
8.82
8.69
8.81
8.45
55,351
Dec 1, 2025
8.98
9.00
8.80
8.81
8.45
42,835
Nov 28, 2025
8.81
8.99
8.76
8.92
8.55
44,250
Nov 27, 2025
8.90
8.96
8.81
8.93
8.56
33,133
Nov 26, 2025
8.98
8.98
8.82
8.93
8.56
28,220
Nov 25, 2025
8.98
9.00
8.85
8.93
8.56
44,049
Nov 24, 2025
8.92
8.99
8.83
8.95
8.58
39,086
Nov 21, 2025
8.81
8.92
8.70
8.91
8.54
81,313
Nov 20, 2025
8.70
8.82
8.70
8.80
8.44
56,738
Nov 19, 2025
8.77
8.86
8.69
8.75
8.39
32,174
Nov 18, 2025
8.68
8.84
8.67
8.77
8.41
40,159
Nov 17, 2025
8.90
9.00
8.67
8.85
8.48
51,965
Nov 14, 2025
8.95
9.03
8.81
8.89
8.52
28,267
Nov 13, 2025
8.95
9.07
8.95
9.03
8.66
36,615
Nov 12, 2025
9.05
9.14
8.95
8.97
8.60
119,146
Nov 11, 2025
9.01
9.14
9.01
9.10
8.72
38,962
Nov 10, 2025
9.00
9.10
8.92
9.10
8.72
51,227
Nov 7, 2025
9.02
9.09
8.92
9.03
8.66
50,994
Nov 6, 2025
9.08
9.10
8.94
9.10
8.72
66,306
Nov 5, 2025
9.08
9.08
8.92
9.00
8.63
48,391
Nov 4, 2025
9.10
9.11
8.92
9.07
8.69
75,976
Nov 3, 2025
9.23
9.28
9.13
9.13
8.75
33,560
