Deutsche Telekom AG (BIT:1DTE)
Italy · Delayed Price · Currency is EUR 31.30
-0.06 (-0.19%)
At close: Aug 29, 2025
Deutsche Telekom AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 31.13 | 31.30 | 31.12 | 31.30 | - | -0.19% | 44 |
| Aug 28, 2025 | 31.64 | 31.64 | 31.29 | 31.36 | - | -1.20% | 486 |
| Aug 27, 2025 | 31.70 | 31.74 | 31.56 | 31.74 | - | 0.38% | 121 |
| Aug 26, 2025 | 31.80 | 31.97 | 31.62 | 31.62 | - | 0.44% | 431 |
| Aug 25, 2025 | 31.43 | 31.48 | 31.19 | 31.48 | - | 0.19% | 459 |
| Aug 22, 2025 | 31.55 | 31.60 | 31.40 | 31.42 | - | -0.57% | 1,241 |
| Aug 21, 2025 | 31.38 | 31.60 | 31.23 | 31.60 | - | 0.19% | 211 |
| Aug 20, 2025 | 31.50 | 31.60 | 31.41 | 31.54 | - | 0.96% | 229 |
| Aug 19, 2025 | 31.25 | 31.27 | 31.18 | 31.24 | - | 0.74% | 681 |
| Aug 18, 2025 | 30.84 | 31.04 | 30.60 | 31.01 | - | 1.04% | 998 |
| Aug 14, 2025 | 30.37 | 30.69 | 30.37 | 30.69 | - | 1.29% | 1,138 |
| Aug 13, 2025 | 30.40 | 30.40 | 29.98 | 30.30 | - | -0.03% | 2,679 |
| Aug 12, 2025 | 27.91 | 30.31 | 27.91 | 30.31 | - | 1.41% | 2,063 |
| Aug 11, 2025 | 29.65 | 29.95 | 29.65 | 29.89 | - | 0.84% | 1,261 |
| Aug 8, 2025 | 30.80 | 30.80 | 29.45 | 29.64 | - | -0.50% | 11,654 |
| Aug 7, 2025 | 31.27 | 31.28 | 29.62 | 29.79 | - | -4.40% | 4,104 |
| Aug 6, 2025 | 31.35 | 31.35 | 31.16 | 31.16 | - | -0.89% | 1,569 |
| Aug 5, 2025 | 34.60 | 34.60 | 31.38 | 31.44 | - | -0.38% | 669 |
| Aug 4, 2025 | 31.59 | 31.59 | 31.42 | 31.56 | - | 1.09% | 540 |
| Aug 1, 2025 | 31.31 | 31.31 | 31.06 | 31.22 | - | -0.73% | 1,093 |
| Jul 31, 2025 | 31.93 | 31.93 | 31.35 | 31.45 | - | -1.32% | 579 |
| Jul 30, 2025 | 31.66 | 31.97 | 31.62 | 31.87 | - | 0.76% | 1,340 |
| Jul 29, 2025 | 31.28 | 31.63 | 31.28 | 31.63 | - | 1.09% | 2,464 |
| Jul 28, 2025 | 31.65 | 31.70 | 31.29 | 31.29 | - | -1.23% | 1,416 |
| Jul 25, 2025 | 31.67 | 31.70 | 31.40 | 31.68 | - | -0.94% | 333 |
| Jul 24, 2025 | 33.29 | 33.29 | 31.35 | 31.98 | - | 5.27% | 1,447 |
| Jul 23, 2025 | 30.55 | 30.55 | 30.17 | 30.38 | - | 0.23% | 420 |
| Jul 22, 2025 | 30.10 | 30.32 | 30.10 | 30.31 | - | -0.03% | 1,102 |
| Jul 21, 2025 | 30.18 | 30.36 | 30.18 | 30.32 | - | -0.36% | 289 |
| Jul 18, 2025 | 30.70 | 30.70 | 30.29 | 30.43 | - | -0.65% | 761 |
| Jul 17, 2025 | 30.42 | 30.65 | 30.40 | 30.63 | - | 0.72% | 465 |
| Jul 16, 2025 | 32.88 | 32.88 | 30.14 | 30.41 | - | 0.60% | 2,705 |
| Jul 15, 2025 | 30.39 | 30.50 | 30.19 | 30.23 | - | -1.05% | 1,368 |
| Jul 14, 2025 | 30.26 | 30.55 | 30.26 | 30.55 | - | 0.23% | 304 |
| Jul 11, 2025 | 30.34 | 30.48 | 30.34 | 30.48 | - | -0.03% | 468 |
| Jul 10, 2025 | 31.04 | 31.04 | 30.22 | 30.49 | - | -1.77% | 5,295 |
| Jul 9, 2025 | 30.94 | 31.16 | 30.91 | 31.04 | - | 0.19% | 1,810 |
| Jul 8, 2025 | 30.83 | 31.10 | 30.73 | 30.98 | - | 0.23% | 2,561 |
| Jul 7, 2025 | 30.75 | 30.99 | 30.73 | 30.91 | - | 0.29% | 74 |
| Jul 4, 2025 | 30.82 | 30.82 | 30.82 | 30.82 | - | -0.71% | - |
| Jul 3, 2025 | 30.99 | 31.04 | 30.70 | 31.04 | - | -0.03% | 1,267 |
| Jul 2, 2025 | 31.11 | 31.11 | 31.02 | 31.05 | - | -0.19% | 297 |
| Jul 1, 2025 | 31.09 | 31.11 | 30.93 | 31.11 | - | 0.26% | 187 |
| Jun 30, 2025 | 31.07 | 31.07 | 30.90 | 31.03 | - | 0.06% | 141 |
| Jun 27, 2025 | 30.91 | 31.01 | 30.91 | 31.01 | - | 0.94% | 316 |
| Jun 26, 2025 | 30.86 | 30.86 | 30.72 | 30.72 | - | -0.81% | 41 |
| Jun 25, 2025 | 31.32 | 31.52 | 30.97 | 30.97 | - | -2.67% | 593 |
| Jun 24, 2025 | 31.45 | 31.82 | 31.42 | 31.82 | - | 2.55% | 314 |
| Jun 23, 2025 | 30.29 | 31.03 | 30.28 | 31.03 | - | 1.90% | 2,467 |
| Jun 20, 2025 | 30.43 | 30.74 | 30.34 | 30.45 | - | 0.40% | 2,330 |