Telefónica Deutschland Holding AG (HAM:O2D)
Germany · Delayed Price · Currency is EUR 2.004
-0.008 (-0.40%)
At close: Oct 3, 2025
HAM:O2D Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 1.98 | 2.05 | 1.98 | 2.00 | 2.00 | -0.40% | 21,603 |
| Oct 2, 2025 | 2.00 | 2.05 | 2.00 | 2.01 | 2.01 | -3.22% | 22,625 |
| Oct 1, 2025 | 2.01 | 2.09 | 2.01 | 2.08 | 2.08 | -0.34% | 27,611 |
| Sep 30, 2025 | 2.05 | 2.10 | 1.97 | 2.09 | 2.09 | 1.76% | 137,843 |
| Sep 29, 2025 | 2.02 | 2.05 | 2.01 | 2.05 | 2.05 | 0.44% | 16,450 |
| Sep 26, 2025 | 2.04 | 2.05 | 2.04 | 2.04 | 2.04 | -0.68% | 27,314 |
| Sep 25, 2025 | 2.04 | 2.06 | 2.04 | 2.06 | 2.06 | 0.69% | 18,283 |
| Sep 24, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 0.05% | 5,499 |
| Sep 23, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -0.97% | 28,509 |
| Sep 22, 2025 | 2.02 | 2.06 | 2.02 | 2.06 | 2.06 | 1.93% | 1,017 |
| Sep 19, 2025 | 2.02 | 2.05 | 2.02 | 2.02 | 2.02 | -1.46% | 14,680 |
| Sep 18, 2025 | 2.01 | 2.05 | 2.01 | 2.05 | 2.05 | 1.43% | 40,633 |
| Sep 17, 2025 | 2.02 | 2.06 | 2.02 | 2.02 | 2.02 | 0.60% | 24,315 |
| Sep 16, 2025 | 2.01 | 2.05 | 2.01 | 2.01 | 2.01 | -2.14% | 31,791 |
| Sep 15, 2025 | 2.00 | 2.05 | 2.00 | 2.05 | 2.05 | 2.96% | 89,716 |
| Sep 12, 2025 | 2.00 | 2.05 | 2.00 | 2.00 | 2.00 | -0.25% | 21,215 |
| Sep 11, 2025 | 2.06 | 2.06 | 2.00 | 2.00 | 2.00 | -0.10% | 20,900 |
| Sep 10, 2025 | 2.00 | 2.06 | 2.00 | 2.00 | 2.00 | -2.34% | 5,936 |
| Sep 9, 2025 | 2.03 | 2.06 | 1.99 | 2.05 | 2.05 | 0.99% | 17,319 |
| Sep 8, 2025 | 2.03 | 2.06 | 2.02 | 2.03 | 2.03 | -0.98% | 23,669 |
| Sep 5, 2025 | 2.02 | 2.05 | 2.02 | 2.05 | 2.05 | 1.33% | 29,398 |
| Sep 4, 2025 | 2.03 | 2.06 | 2.02 | 2.02 | 2.02 | -0.39% | 17,868 |
| Sep 3, 2025 | 2.02 | 2.06 | 2.02 | 2.03 | 2.03 | -0.93% | 32,071 |
| Sep 2, 2025 | 2.09 | 2.09 | 2.03 | 2.05 | 2.05 | -2.29% | 31,211 |
| Sep 1, 2025 | 2.08 | 2.10 | 2.08 | 2.10 | 2.10 | - | 36,205 |
| Aug 29, 2025 | 2.10 | 2.13 | 2.07 | 2.10 | 2.10 | -0.10% | 73,638 |
| Aug 28, 2025 | 2.12 | 2.12 | 2.10 | 2.10 | 2.10 | -0.99% | 19,615 |
| Aug 27, 2025 | 2.12 | 2.14 | 2.12 | 2.12 | 2.12 | - | 20,120 |
| Aug 26, 2025 | 2.12 | 2.14 | 2.12 | 2.12 | 2.12 | -0.89% | 22,150 |
| Aug 25, 2025 | 2.12 | 2.14 | 2.12 | 2.14 | 2.14 | 0.90% | 5,781 |
| Aug 22, 2025 | 2.14 | 2.14 | 2.12 | 2.12 | 2.12 | -0.19% | 33,991 |
| Aug 21, 2025 | 2.13 | 2.15 | 2.13 | 2.13 | 2.13 | -1.53% | 7,017 |
| Aug 20, 2025 | 2.15 | 2.16 | 2.13 | 2.16 | 2.16 | -0.42% | 6,681 |
| Aug 19, 2025 | 2.12 | 2.17 | 2.12 | 2.17 | 2.17 | 0.98% | 19,088 |
| Aug 18, 2025 | 2.12 | 2.15 | 2.12 | 2.15 | 2.15 | 0.09% | 7,063 |
| Aug 15, 2025 | 2.15 | 2.15 | 2.12 | 2.14 | 2.14 | 1.04% | 34,947 |
| Aug 14, 2025 | 2.13 | 2.15 | 2.12 | 2.12 | 2.12 | -0.38% | 32,220 |
| Aug 13, 2025 | 2.13 | 2.15 | 2.13 | 2.13 | 2.13 | - | 4,365 |
| Aug 12, 2025 | 2.12 | 2.13 | 2.12 | 2.13 | 2.13 | -0.93% | 5,796 |
| Aug 11, 2025 | 2.15 | 2.15 | 2.12 | 2.15 | 2.15 | 1.22% | 34,077 |
| Aug 8, 2025 | 2.12 | 2.15 | 2.12 | 2.12 | 2.12 | -2.52% | 3,534 |
| Aug 7, 2025 | 2.16 | 2.18 | 2.12 | 2.18 | 2.18 | 1.82% | 71,219 |
| Aug 6, 2025 | 2.14 | 2.16 | 2.14 | 2.14 | 2.14 | -0.74% | 21,545 |
| Aug 5, 2025 | 2.13 | 2.16 | 2.12 | 2.16 | 2.16 | 1.51% | 59,428 |
| Aug 4, 2025 | 2.19 | 2.20 | 2.12 | 2.12 | 2.12 | -4.24% | 186,180 |
| Aug 1, 2025 | 2.20 | 2.22 | 2.19 | 2.22 | 2.22 | 0.82% | 15,336 |
| Jul 31, 2025 | 2.20 | 2.22 | 2.20 | 2.20 | 2.20 | - | 46,329 |
| Jul 30, 2025 | 2.21 | 2.21 | 2.20 | 2.20 | 2.20 | - | 19,641 |
| Jul 29, 2025 | 2.21 | 2.21 | 2.20 | 2.20 | 2.20 | - | 16,825 |
| Jul 28, 2025 | 2.21 | 2.22 | 2.19 | 2.20 | 2.20 | -0.90% | 29,762 |