Deutsche Telekom AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 30, 2025	27.73	27.81	26.51	28.25	28.25	1.69%	2,781
Dec 29, 2025	27.47	27.73	27.47	27.78	27.78	1.13%	354
Dec 23, 2025	27.44	27.60	27.44	27.47	27.47	0.22%	1,141
Dec 22, 2025	27.31	27.46	27.24	27.41	27.41	0.26%	5,153
Dec 19, 2025	27.35	27.40	27.30	27.34	27.34	-0.04%	1,609
Dec 18, 2025	26.29	27.34	26.29	27.35	27.35	0.92%	1,450
Dec 17, 2025	26.78	27.14	26.78	27.10	27.10	1.54%	1,118
Dec 16, 2025	26.70	26.78	26.61	26.69	26.69	0.30%	893
Dec 15, 2025	26.93	26.93	26.60	26.61	26.61	-0.78%	2,182
Dec 12, 2025	27.02	27.02	26.81	26.82	26.82	-0.15%	825
Dec 11, 2025	26.86	26.90	26.66	26.86	26.86	0.11%	16,625
Dec 10, 2025	26.75	26.98	26.75	26.83	26.83	-0.30%	1,109
Dec 9, 2025	27.23	27.44	26.81	26.91	26.91	-0.70%	643
Dec 8, 2025	27.38	27.52	27.14	27.10	27.10	-1.38%	1,469
Dec 5, 2025	27.43	27.58	27.35	27.48	27.48	0.11%	1,205
Dec 4, 2025	27.23	27.56	27.08	27.45	27.45	0.81%	2,014
Dec 3, 2025	27.58	27.58	27.33	27.23	27.23	-1.09%	163
Dec 2, 2025	27.68	27.73	27.55	27.53	27.53	-0.54%	455
Dec 1, 2025	27.78	28.00	27.65	27.68	27.68	-0.25%	1,994
Nov 28, 2025	27.63	27.83	27.50	27.75	27.75	0.73%	1,493
Nov 27, 2025	27.49	27.70	27.48	27.55	27.55	-0.25%	1,968
Nov 26, 2025	26.87	27.72	26.87	27.62	27.62	0.04%	437
Nov 25, 2025	27.40	27.62	27.29	27.61	27.61	1.43%	2,307
Nov 24, 2025	27.66	27.66	27.21	27.22	27.22	-1.31%	1,506
Nov 21, 2025	27.30	27.69	27.30	27.58	27.58	1.66%	1,213
Nov 20, 2025	27.50	27.50	27.11	27.13	27.13	-0.26%	1,925
Nov 19, 2025	27.15	27.26	27.15	27.20	27.20	1.08%	1,664
Nov 18, 2025	27.20	27.20	26.74	26.91	26.91	-1.18%	1,117
Nov 17, 2025	27.27	27.27	27.00	27.23	27.23	-0.44%	13,057
Nov 14, 2025	27.50	27.50	27.24	27.35	27.35	0.44%	911
Nov 13, 2025	27.56	27.81	26.76	27.23	27.23	-0.29%	17,464
Nov 12, 2025	27.15	27.36	27.12	27.31	27.31	0.77%	6,768
Nov 11, 2025	26.87	27.20	26.70	27.10	27.10	1.65%	13,865
Nov 10, 2025	26.66	26.73	26.53	26.66	26.66	1.76%	1,466
Nov 7, 2025	26.35	26.68	26.20	26.20	26.20	-0.95%	983
Nov 6, 2025	26.83	26.90	26.41	26.45	26.45	-0.56%	8,798
Nov 5, 2025	26.86	26.89	26.60	26.60	26.60	-3.45%	923
Nov 4, 2025	26.42	27.55	26.01	27.55	27.55	3.42%	9,628
Nov 3, 2025	27.11	27.20	26.70	26.64	26.64	-1.22%	10,455
Oct 31, 2025	27.34	27.34	26.90	26.97	26.97	-1.78%	7,830
Oct 30, 2025	28.00	28.00	27.24	27.46	27.46	-2.66%	4,223
Oct 29, 2025	28.90	28.90	28.16	28.21	28.21	-3.29%	1,191
Oct 28, 2025	30.01	30.01	28.95	29.17	29.17	0.59%	2,018
Oct 27, 2025	29.06	29.06	28.60	29.00	29.00	0.03%	10,776
Oct 24, 2025	29.42	29.42	28.94	28.99	28.99	-1.36%	1,662
Oct 23, 2025	30.00	30.31	29.40	29.39	29.39	-2.23%	1,694
Oct 22, 2025	30.00	30.05	29.49	30.06	30.06	0.03%	1,914
Oct 21, 2025	30.04	30.25	30.00	30.05	30.05	-0.17%	1,430
Oct 20, 2025	30.10	30.27	30.02	30.10	30.10	0.87%	575
Oct 17, 2025	29.53	29.80	29.43	29.84	29.84	0.81%	635