Skip to main content
Telefónica Deutschland Holding AG (HAM:O2D)
Germany flag Germany · Delayed Price · Currency is EUR
2.000
-0.001 (-0.05%)
At close: Dec 5, 2025

HAM:O2D Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 3, 20251.982.051.982.002.00-0.40%21,603
Oct 2, 20252.002.052.002.012.01-3.22%22,625
Oct 1, 20252.012.092.012.082.08-0.34%27,611
Sep 30, 20252.052.101.972.092.091.76%137,843
Sep 29, 20252.022.052.012.052.050.44%16,450
Sep 26, 20252.042.052.042.042.04-0.68%27,314
Sep 25, 20252.042.062.042.062.060.69%18,283
Sep 24, 20252.042.042.042.042.040.05%5,499
Sep 23, 20252.042.042.042.042.04-0.97%28,509
Sep 22, 20252.022.062.022.062.061.93%1,017
Sep 19, 20252.022.052.022.022.02-1.46%14,680
Sep 18, 20252.012.052.012.052.051.43%40,633
Sep 17, 20252.022.062.022.022.020.60%24,315
Sep 16, 20252.012.052.012.012.01-2.14%31,791
Sep 15, 20252.002.052.002.052.052.96%89,716
Sep 12, 20252.002.052.002.002.00-0.25%21,215
Sep 11, 20252.062.062.002.002.00-0.10%20,900
Sep 10, 20252.002.062.002.002.00-2.34%5,936
Sep 9, 20252.032.061.992.052.050.99%17,319
Sep 8, 20252.032.062.022.032.03-0.98%23,669
Sep 5, 20252.022.052.022.052.051.33%29,398
Sep 4, 20252.032.062.022.022.02-0.39%17,868
Sep 3, 20252.022.062.022.032.03-0.93%32,071
Sep 2, 20252.092.092.032.052.05-2.29%31,211
Sep 1, 20252.082.102.082.102.10-36,205
Aug 29, 20252.102.132.072.102.10-0.10%73,638
Aug 28, 20252.122.122.102.102.10-0.99%19,615
Aug 27, 20252.122.142.122.122.12-20,120
Aug 26, 20252.122.142.122.122.12-0.89%22,150
Aug 25, 20252.122.142.122.142.140.90%5,781
Aug 22, 20252.142.142.122.122.12-0.19%33,991
Aug 21, 20252.132.152.132.132.13-1.53%7,017
Aug 20, 20252.152.162.132.162.16-0.42%6,681
Aug 19, 20252.122.172.122.172.170.98%19,088
Aug 18, 20252.122.152.122.152.150.09%7,063
Aug 15, 20252.152.152.122.142.141.04%34,947
Aug 14, 20252.132.152.122.122.12-0.38%32,220
Aug 13, 20252.132.152.132.132.13-4,365
Aug 12, 20252.122.132.122.132.13-0.93%5,796
Aug 11, 20252.152.152.122.152.151.22%34,077
Aug 8, 20252.122.152.122.122.12-2.52%3,534
Aug 7, 20252.162.182.122.182.181.82%71,219
Aug 6, 20252.142.162.142.142.14-0.74%21,545
Aug 5, 20252.132.162.122.162.161.51%59,428
Aug 4, 20252.192.202.122.122.12-4.24%186,180
Aug 1, 20252.202.222.192.222.220.82%15,336
Jul 31, 20252.202.222.202.202.20-46,329
Jul 30, 20252.212.212.202.202.20-19,641
Jul 29, 20252.212.212.202.202.20-16,825
Jul 28, 20252.212.222.192.202.20-0.90%29,762
Jul 25, 20252.192.222.192.222.221.56%19,253
Jul 24, 20252.192.222.192.192.19-0.18%21,021
Jul 23, 20252.202.212.192.192.19-1.26%35,175
Jul 22, 20252.222.222.182.222.221.51%41,664
Jul 21, 20252.172.222.172.192.190.23%33,968