Telefónica Deutschland Holding AG (HAM:O2D)
Germany · Delayed Price · Currency is EUR 1.820
-0.055 (-2.93%)
At close: Sep 24, 2026
HAM:O2D Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 1.86 | 1.86 | 1.81 | 1.82 | 1.82 | -2.93% | 65,535 |
| Sep 23, 2026 | 1.85 | 1.88 | 1.83 | 1.88 | 1.88 | 1.35% | 42,900 |
| Sep 22, 2026 | 1.85 | 1.86 | 1.84 | 1.85 | 1.85 | -0.27% | 31,420 |
| Sep 21, 2026 | 1.85 | 1.86 | 1.85 | 1.86 | 1.86 | - | 2,510 |
| Sep 18, 2026 | 1.86 | 1.90 | 1.86 | 1.86 | 1.86 | -1.85% | 16,861 |
| Sep 17, 2026 | 1.89 | 1.90 | 1.85 | 1.89 | 1.89 | 0.27% | 38,380 |
| Sep 16, 2026 | 1.90 | 1.95 | 1.89 | 1.89 | 1.89 | -1.31% | 9,463 |
| Sep 15, 2026 | 1.89 | 1.91 | 1.89 | 1.91 | 1.91 | 1.06% | 9,545 |
| Sep 14, 2026 | 1.89 | 1.94 | 1.89 | 1.89 | 1.89 | -1.05% | 26,863 |
| Sep 11, 2026 | 1.91 | 1.96 | 1.88 | 1.91 | 1.91 | - | 16,667 |
| Sep 10, 2026 | 1.92 | 1.94 | 1.91 | 1.91 | 1.91 | 0.53% | 27,880 |
| Sep 9, 2026 | 1.96 | 1.97 | 1.86 | 1.90 | 1.90 | -2.56% | 169,212 |
| Sep 8, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | 2,632 |
| Sep 7, 2026 | 1.96 | 1.96 | 1.95 | 1.95 | 1.95 | -0.26% | 27,245 |
| Sep 4, 2026 | 1.97 | 1.99 | 1.95 | 1.96 | 1.96 | -0.26% | 22,365 |
| Sep 3, 2026 | 1.96 | 1.99 | 1.95 | 1.96 | 1.96 | - | 46,607 |
| Sep 2, 2026 | 1.94 | 1.96 | 1.91 | 1.96 | 1.96 | - | 22,948 |
| Sep 1, 2026 | 1.95 | 1.99 | 1.93 | 1.96 | 1.96 | -2.00% | 23,342 |
| Aug 31, 2026 | 1.93 | 2.00 | 1.93 | 2.00 | 2.00 | 2.56% | 58,331 |
| Aug 28, 2026 | 1.93 | 1.99 | 1.93 | 1.95 | 1.95 | 1.30% | 7,876 |
| Aug 27, 2026 | 1.93 | 1.95 | 1.93 | 1.93 | 1.93 | -1.28% | 41,437 |
| Aug 26, 2026 | 1.93 | 1.95 | 1.93 | 1.95 | 1.95 | 1.30% | 21,027 |
| Aug 25, 2026 | 1.93 | 1.95 | 1.93 | 1.93 | 1.93 | -1.28% | 13,947 |
| Aug 24, 2026 | 1.95 | 1.95 | 1.93 | 1.95 | 1.95 | 1.04% | 30,070 |
| Aug 21, 2026 | 1.93 | 1.97 | 1.93 | 1.93 | 1.93 | - | 41,322 |
| Aug 20, 2026 | 1.96 | 1.98 | 1.92 | 1.93 | 1.93 | -3.02% | 62,178 |
| Aug 19, 2026 | 1.96 | 1.99 | 1.93 | 1.99 | 1.99 | 1.53% | 57,950 |
| Aug 18, 2026 | 1.96 | 1.97 | 1.96 | 1.96 | 1.96 | -0.51% | 10,901 |
| Aug 17, 2026 | 1.92 | 2.02 | 1.92 | 1.97 | 1.97 | 0.51% | 36,020 |
| Aug 14, 2026 | 1.96 | 1.97 | 1.96 | 1.96 | 1.96 | - | 4,305 |
| Aug 13, 2026 | 1.96 | 1.98 | 1.96 | 1.96 | 1.96 | - | 33,320 |
| Aug 12, 2026 | 1.96 | 1.97 | 1.96 | 1.96 | 1.96 | - | 11,920 |
| Aug 11, 2026 | 1.96 | 1.97 | 1.96 | 1.96 | 1.96 | - | 19,747 |
| Aug 10, 2026 | 1.93 | 2.00 | 1.93 | 1.96 | 1.96 | -0.25% | 14,240 |
| Aug 7, 2026 | 1.92 | 1.99 | 1.92 | 1.97 | 1.97 | 0.26% | 31,392 |
| Aug 6, 2026 | 1.94 | 1.96 | 1.92 | 1.96 | 1.96 | 1.03% | 32,010 |
| Aug 5, 2026 | 1.95 | 1.95 | 1.94 | 1.94 | 1.94 | -0.51% | 6,988 |
| Aug 4, 2026 | 1.96 | 1.98 | 1.94 | 1.95 | 1.95 | 0.52% | 5,614 |
| Aug 3, 2026 | 1.94 | 1.96 | 1.94 | 1.94 | 1.94 | 0.26% | 11,482 |
| Jul 31, 2026 | 1.95 | 2.01 | 1.93 | 1.94 | 1.94 | -2.27% | 113,986 |
| Jul 30, 2026 | 1.95 | 1.98 | 1.95 | 1.98 | 1.98 | 1.54% | 10,704 |
| Jul 29, 2026 | 1.93 | 1.97 | 1.93 | 1.95 | 1.95 | - | 7,850 |
| Jul 28, 2026 | 1.93 | 1.98 | 1.93 | 1.95 | 1.95 | -1.02% | 6,516 |
| Jul 27, 2026 | 1.92 | 1.98 | 1.92 | 1.97 | 1.97 | -0.51% | 21,000 |
| Jul 24, 2026 | 1.95 | 1.99 | 1.94 | 1.98 | 1.98 | -1.00% | 24,601 |
| Jul 23, 2026 | 1.94 | 2.00 | 1.94 | 2.00 | 2.00 | 0.50% | 21,664 |
| Jul 22, 2026 | 1.94 | 2.00 | 1.94 | 1.99 | 1.99 | 1.53% | 10,073 |
| Jul 21, 2026 | 1.92 | 2.00 | 1.92 | 1.96 | 1.96 | -1.01% | 12,493 |
| Jul 20, 2026 | 1.93 | 2.00 | 1.92 | 1.98 | 1.98 | 0.51% | 15,480 |
| Jul 17, 2026 | 1.95 | 1.97 | 1.92 | 1.97 | 1.97 | 0.77% | 19,805 |