Skip to main content
Telefónica Deutschland Holding AG (HAM:O2D)
Germany flag Germany · Delayed Price · Currency is EUR
2.150
+0.040 (1.90%)
At close: Feb 27, 2026

HAM:O2D Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20262.092.152.092.152.151.90%65,195
Feb 26, 20262.052.122.052.112.11-0.05%155,386
Feb 25, 20262.112.112.092.112.11-7,081
Feb 24, 20262.122.152.102.112.11-0.24%60,014
Feb 23, 20262.102.122.102.122.120.76%36,044
Feb 20, 20262.082.122.082.102.10-0.57%29,569
Feb 19, 20262.062.132.062.112.110.57%32,555
Feb 18, 20262.062.112.062.102.100.48%30,247
Feb 17, 20262.052.102.052.092.091.46%60,392
Feb 16, 20262.052.102.052.062.06-0.48%18,570
Feb 13, 20262.042.112.042.072.07-0.96%12,095
Feb 12, 20262.042.092.042.092.091.95%41,266
Feb 11, 20262.072.082.052.052.05-0.87%15,848
Feb 10, 20262.042.082.042.072.070.88%33,566
Feb 9, 20262.012.072.002.052.051.49%97,841
Feb 6, 20262.002.062.002.022.021.00%43,261
Feb 5, 20262.012.092.002.002.00-0.50%53,716
Feb 4, 20262.012.052.012.012.01-0.99%26,168
Feb 3, 20262.002.032.002.032.03-33,403
Feb 2, 20261.962.041.962.032.031.00%69,574
Jan 30, 20262.012.052.012.012.01-0.05%17,084
Jan 29, 20262.012.032.002.012.01-0.05%9,546
Jan 28, 20262.012.042.012.012.010.05%30,744
Jan 27, 20262.002.072.002.012.01-0.45%9,012
Jan 26, 20262.002.072.002.022.02-1.46%18,015
Jan 23, 20262.022.052.022.052.051.49%54,996
Jan 22, 20262.072.082.022.022.02-0.10%14,038
Jan 21, 20262.022.082.022.022.02-0.88%5,973
Jan 20, 20262.002.042.002.042.040.99%33,494
Jan 19, 20262.002.062.002.022.02-1.46%120,198
Jan 16, 20262.072.072.052.052.05-0.49%88,463
Jan 15, 20262.062.062.062.062.06-5,915
Jan 14, 20262.062.072.062.062.06-4,793
Jan 13, 20262.062.062.062.062.06-0.10%37,664
Jan 12, 20262.052.082.052.062.060.10%113,957
Jan 9, 20262.072.082.052.062.06-42,885
Jan 8, 20262.042.082.042.062.060.44%941,138
Jan 7, 20262.032.062.022.052.051.48%42,414
Jan 6, 20262.012.042.012.022.020.45%11,483
Jan 5, 20262.022.032.002.012.01-0.40%64,726
Jan 2, 20261.952.031.952.022.02-0.98%46,195
Dec 30, 20252.002.052.002.042.041.90%239,712
Dec 29, 20252.002.041.982.002.00-1.86%73,062
Dec 23, 20251.952.051.952.042.044.62%80,906
Dec 22, 20251.961.961.941.951.95-64,698
Dec 19, 20251.921.981.921.951.95-1.42%44,987
Dec 18, 20251.871.981.871.981.983.56%91,147
Dec 17, 20251.861.951.861.911.911.98%29,300
Dec 16, 20251.911.941.861.871.87-2.04%64,659
Dec 15, 20251.932.001.911.911.91-1.04%77,040
Dec 12, 20251.922.001.921.931.93-2.42%16,695
Dec 11, 20251.961.981.921.981.981.02%43,802
Dec 10, 20251.961.971.961.961.96-1.51%23,973
Dec 9, 20251.992.021.991.991.99-17,050
Dec 8, 20252.052.051.961.991.99-0.50%41,565
Dec 5, 20252.002.042.002.002.00-0.05%16,415
Dec 4, 20251.982.041.982.002.001.27%15,156
Dec 3, 20251.952.051.951.981.98-1.74%29,904
Dec 2, 20251.972.031.972.012.010.05%4,226
Dec 1, 20251.962.051.952.012.01-1.95%16,488
Nov 28, 20252.042.051.952.052.05-0.05%137,631
Nov 27, 20252.052.092.052.052.050.05%4,838
Nov 26, 20252.022.052.022.052.050.99%4,700
Nov 25, 20252.022.042.022.032.03-3,100
Nov 24, 20252.022.042.022.032.030.30%9,210
Nov 21, 20252.002.052.002.022.02-0.30%24,019
Nov 20, 20252.002.032.002.032.030.89%28,200
Nov 19, 20252.002.032.002.012.010.10%1,610
Nov 18, 20252.012.012.012.012.01-9,239
Nov 17, 20252.012.032.002.012.01-19,827
Nov 14, 20252.012.032.002.012.01-0.94%45,277
Nov 13, 20252.002.032.002.032.030.95%15,683
Nov 12, 20252.002.032.002.012.010.50%19,691
Nov 11, 20252.002.012.002.002.00-1,073
Nov 10, 20252.002.002.002.002.00-21,583
Nov 7, 20251.982.031.982.002.00-0.05%22,054
Nov 6, 20251.912.001.912.002.000.05%33,396
Nov 5, 20252.002.002.002.002.00-4,970
Nov 4, 20252.002.002.002.002.00-76,152
Nov 3, 20251.912.001.912.002.00-0.05%28,828
Oct 31, 20252.022.022.002.002.00-0.45%53,949
Oct 30, 20251.982.011.982.012.01-0.50%9,645
Oct 29, 20251.982.021.982.022.022.02%28,370
Oct 28, 20252.032.031.981.981.98-2.46%11,946
Oct 27, 20251.982.031.952.032.033.47%17,059
Oct 24, 20251.931.991.931.961.961.55%23,165
Oct 23, 20251.931.961.931.931.93-0.92%38,924
Oct 22, 20251.931.961.931.951.950.52%17,585
Oct 21, 20251.931.951.931.941.940.36%42,285
Oct 20, 20251.911.951.911.931.93-0.36%68,630
Oct 17, 20251.901.941.901.941.941.04%42,925
Oct 16, 20251.931.931.851.921.92-0.78%5,576
Oct 15, 20251.911.941.901.941.94-1.78%72,588
Oct 14, 20251.801.971.751.971.971.65%273,658
Oct 13, 20251.911.941.791.941.941.41%42,943
Oct 10, 20251.901.991.901.911.910.47%16,960
Oct 9, 20251.991.991.901.901.90-4.42%22,710
Oct 8, 20251.951.991.901.991.991.84%46,396
Oct 7, 20252.002.011.951.951.95-0.31%27,804
Oct 6, 20252.002.051.961.961.96-2.20%40,024