Telefónica Deutschland Holding AG (HAM:O2D)
Germany · Delayed Price · Currency is EUR 1.932
-0.018 (-0.92%)
At close: Oct 23, 2025
HAM:O2D Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 1.93 | 1.96 | 1.93 | 1.96 | 1.96 | 0.51% | 38,824 |
| Oct 22, 2025 | 1.93 | 1.96 | 1.93 | 1.95 | 1.95 | 0.52% | 17,585 |
| Oct 21, 2025 | 1.93 | 1.95 | 1.93 | 1.94 | 1.94 | 0.36% | 42,285 |
| Oct 20, 2025 | 1.91 | 1.95 | 1.91 | 1.93 | 1.93 | -0.36% | 68,630 |
| Oct 17, 2025 | 1.90 | 1.94 | 1.90 | 1.94 | 1.94 | 1.04% | 42,925 |
| Oct 16, 2025 | 1.93 | 1.93 | 1.85 | 1.92 | 1.92 | -0.78% | 5,576 |
| Oct 15, 2025 | 1.91 | 1.94 | 1.90 | 1.94 | 1.94 | -1.78% | 72,588 |
| Oct 14, 2025 | 1.80 | 1.97 | 1.75 | 1.97 | 1.97 | 1.65% | 273,658 |
| Oct 13, 2025 | 1.91 | 1.94 | 1.79 | 1.94 | 1.94 | 1.41% | 42,943 |
| Oct 10, 2025 | 1.90 | 1.99 | 1.90 | 1.91 | 1.91 | 0.47% | 16,960 |
| Oct 9, 2025 | 1.99 | 1.99 | 1.90 | 1.90 | 1.90 | -4.42% | 22,710 |
| Oct 8, 2025 | 1.95 | 1.99 | 1.90 | 1.99 | 1.99 | 1.84% | 46,396 |
| Oct 7, 2025 | 2.00 | 2.01 | 1.95 | 1.95 | 1.95 | -0.31% | 27,804 |
| Oct 6, 2025 | 2.00 | 2.05 | 1.96 | 1.96 | 1.96 | -2.20% | 40,024 |
| 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 |