Skip to main content
logo
T-Mobile US, Inc. (ETR:TM5)
Germany flag Germany · Delayed Price · Currency is EUR
158.68
+3.28 (2.11%)
Aug 21, 2026, 5:35 PM CET

ETR:TM5 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 2026154.64158.88154.64158.68158.682.11%35
Aug 20, 2026156.00156.92155.36155.40155.40-2.07%1,919
Aug 19, 2026157.78159.36157.60158.68158.680.56%202
Aug 18, 2026157.78158.20157.48157.80157.801.27%93
Aug 17, 2026157.52157.74155.82155.82155.82-1.24%488
Aug 14, 2026159.34159.34156.56157.78157.780.70%366
Aug 13, 2026156.72157.00156.60156.68156.682.14%629
Aug 12, 2026154.18154.34153.40153.40153.40-2.12%1,128
Aug 11, 2026154.02156.72153.22156.72156.723.54%187
Aug 10, 2026153.68153.68150.32151.36151.36-1.84%508
Aug 7, 2026156.08156.08153.60154.20154.20-0.26%669
Aug 6, 2026152.00154.92151.22154.60154.603.54%3,558
Aug 5, 2026150.90152.40148.32149.32149.32-1.89%1,907
Aug 4, 2026154.62154.64152.20152.20152.20-0.69%1,123
Aug 3, 2026150.12153.86149.14153.26153.262.67%1,071
Jul 31, 2026150.50150.82148.06149.28149.28-3.09%1,335
Jul 30, 2026158.10158.10154.04154.04154.04-3.36%1,237
Jul 29, 2026161.18161.36158.70159.40159.40-1.52%289
Jul 28, 2026154.76161.86154.76161.86161.861.30%186
Jul 27, 2026157.06161.02156.80159.78159.781.49%363
Jul 24, 2026150.76157.50150.74157.44157.440.41%1,355
Jul 23, 2026167.88167.88152.90156.80156.80-6.03%2,894
Jul 22, 2026167.20170.10166.40166.86166.86-0.56%1,685
Jul 21, 2026170.20170.20167.56167.80167.80-1.27%385
Jul 20, 2026168.10170.18165.98169.96169.96-0.16%2,771
Jul 17, 2026170.14172.18168.90170.24170.241.27%2,846
Jul 16, 2026166.76168.10166.00168.10168.102.14%257
Jul 15, 2026164.08165.00163.40164.58164.580.72%178
Jul 14, 2026165.36166.04163.40163.40163.40-1.71%460
Jul 13, 2026164.82166.94164.82166.24166.242.83%836
Jul 10, 2026159.34162.50158.68161.66161.662.63%439
Jul 9, 2026157.78157.78155.36157.52157.52-2.25%646
Jul 8, 2026161.48165.12158.00161.14161.14-2.48%566
Jul 7, 2026160.54165.54158.72165.24165.244.45%871
Jul 6, 2026154.82159.56154.82158.20158.202.18%1,084
Jul 3, 2026157.62157.62154.72154.82154.821.43%230
Jul 2, 2026152.58154.96152.58152.64152.640.51%470
Jul 1, 2026147.06151.86147.06151.86151.863.08%826
Jun 30, 2026153.20153.22145.50147.32147.32-3.13%3,295
Jun 29, 2026159.62159.62151.04152.08152.08-4.71%726
Jun 26, 2026162.72162.72157.84159.60159.600.09%564
Jun 25, 2026159.32160.60159.10159.46159.46-1.08%1,513
Jun 24, 2026161.82163.02161.20161.20161.200.34%499
Jun 23, 2026160.74160.94158.42160.66160.661.21%414
Jun 22, 2026157.86158.74155.50158.74158.74-0.56%1,986
Jun 19, 2026161.22161.22159.64159.64159.640.50%22
Jun 18, 2026157.04159.66157.04158.84158.840.44%973
Jun 17, 2026158.74159.16155.24158.14158.14-1.24%2,186
Jun 16, 2026163.52163.52159.72160.12160.12-1.25%1,238
Jun 15, 2026161.62162.90160.16162.14162.14-0.05%5,188