Skip to main content
Telefónica Deutschland Holding AG (HAM:O2D)
Germany flag Germany · Delayed Price · Currency is EUR
2.150
-0.020 (-0.92%)
At close: Apr 28, 2026

HAM:O2D Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.172.172.152.152.15-0.92%6,118
Apr 27, 20262.132.172.132.172.170.93%29,115
Apr 24, 20262.152.162.132.152.15-18,629
Apr 23, 20262.142.162.132.152.15-0.46%4,913
Apr 22, 20262.112.182.112.162.160.47%35,153
Apr 21, 20262.152.162.122.152.15-0.46%27,449
Apr 20, 20262.122.162.112.162.160.93%21,790
Apr 17, 20262.122.142.122.142.140.47%18,822
Apr 16, 20262.132.142.132.132.13-1.84%21,542
Apr 15, 20262.142.182.142.172.171.40%3,561
Apr 14, 20262.132.192.132.142.140.47%23,850
Apr 13, 20262.132.192.122.132.13-67,880
Apr 10, 20262.132.132.122.132.13-6,670
Apr 9, 20262.142.192.122.132.13-0.47%54,276
Apr 8, 20262.132.202.132.142.14-2.28%123,439
Apr 7, 20262.142.192.112.192.192.34%55,157
Apr 2, 20262.072.142.072.142.143.58%71,873
Apr 1, 20262.052.102.052.072.07-2.55%6,696
Mar 31, 20262.052.122.042.122.121.92%84,808
Mar 30, 20262.052.082.052.082.080.87%31,682
Mar 27, 20262.092.102.052.062.06-2.27%60,500
Mar 26, 20262.102.122.102.112.110.38%21,383
Mar 25, 20262.082.122.082.102.100.10%27,322
Mar 24, 20262.082.102.082.102.10-37,435
Mar 23, 20262.082.112.082.102.10-38,458
Mar 20, 20262.112.122.102.102.10-24,890
Mar 19, 20262.092.122.092.102.10-29,560
Mar 18, 20262.102.122.102.102.10-0.05%6,450
Mar 17, 20262.082.122.082.102.100.86%6,877
Mar 16, 20262.102.112.082.082.080.14%24,649
Mar 13, 20262.102.102.082.082.08-0.95%15,596
Mar 12, 20262.102.102.102.102.10-0.05%15,489
Mar 11, 20262.102.112.102.102.100.05%8,935
Mar 10, 20262.102.102.102.102.10-0.05%1,685
Mar 9, 20262.122.122.102.102.10-0.90%21,343
Mar 6, 20262.122.122.122.122.12-74,539
Mar 5, 20262.102.122.102.122.120.86%94,521
Mar 4, 20262.112.112.102.102.100.10%11,925
Mar 3, 20262.152.152.062.102.10-0.10%29,989
Mar 2, 20262.132.132.102.102.10-2.23%11,695
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