Deutsche Telekom AG (BIT:1DTE)
Italy · Delayed Price · Currency is EUR 26.97
-0.49 (-1.78%)
At close: Oct 31, 2025
Deutsche Telekom AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 16, 2025 | 29.42 | 29.58 | 29.39 | 29.60 | 29.60 | 0.54% | 2,357 |
| Oct 15, 2025 | 29.34 | 29.34 | 29.24 | 29.44 | 29.44 | -0.10% | 229 |
| Oct 14, 2025 | 29.46 | 29.80 | 29.46 | 29.47 | 29.47 | -0.03% | 1,626 |
| Oct 13, 2025 | 29.80 | 29.80 | 29.22 | 29.48 | 29.48 | -0.74% | 526 |
| Oct 10, 2025 | 29.97 | 29.97 | 29.66 | 29.70 | 29.70 | 0.13% | 2,305 |
| Oct 9, 2025 | 29.38 | 29.68 | 29.35 | 29.66 | 29.66 | 1.33% | 8,051 |
| Oct 8, 2025 | 29.27 | 29.34 | 29.06 | 29.27 | 29.27 | 0.90% | 792 |
| Oct 7, 2025 | 30.08 | 30.08 | 28.99 | 29.01 | 29.01 | 0.03% | 2,513 |
| Oct 6, 2025 | 29.00 | 29.29 | 28.99 | 29.00 | 29.00 | -0.24% | 502 |
| Oct 3, 2025 | 29.30 | 29.39 | 28.96 | 29.07 | 29.07 | -0.38% | 757 |
| Oct 2, 2025 | 29.37 | 29.43 | 29.18 | 29.18 | 29.18 | -0.34% | 2,088 |
| Oct 1, 2025 | 29.14 | 29.28 | 29.13 | 29.28 | 29.28 | 0.76% | 2,486 |
| Sep 30, 2025 | 28.71 | 29.02 | 28.67 | 29.06 | 29.06 | 0.87% | 608 |
| Sep 29, 2025 | 28.60 | 28.81 | 28.55 | 28.81 | 28.81 | 0.17% | 1,379 |
| Sep 26, 2025 | 28.60 | 28.78 | 28.60 | 28.76 | 28.76 | 0.45% | 1,735 |
| Sep 25, 2025 | 28.34 | 28.68 | 28.34 | 28.63 | 28.63 | 0.10% | 318 |
| Sep 24, 2025 | 28.62 | 28.64 | 28.54 | 28.60 | 28.60 | 0.67% | 1,022 |
| Sep 23, 2025 | 28.55 | 28.62 | 28.22 | 28.41 | 28.41 | -0.63% | 2,043 |
| Sep 22, 2025 | 28.89 | 28.89 | 28.18 | 28.59 | 28.59 | -2.12% | 5,563 |
| Sep 19, 2025 | 29.43 | 29.43 | 29.07 | 29.21 | 29.21 | -0.10% | 968 |
| Sep 18, 2025 | 29.20 | 29.36 | 29.19 | 29.24 | 29.24 | 0.45% | 618 |
| Sep 17, 2025 | 29.23 | 29.27 | 29.00 | 29.11 | 29.11 | -0.78% | 5,638 |
| Sep 16, 2025 | 29.36 | 29.60 | 29.33 | 29.34 | 29.34 | -1.64% | 4,871 |
| Sep 15, 2025 | 30.05 | 30.05 | 29.75 | 29.83 | 29.83 | -0.53% | 2,266 |
| Sep 12, 2025 | 30.07 | 30.09 | 29.92 | 29.99 | 29.99 | -0.13% | 936 |
| Sep 11, 2025 | 30.07 | 30.21 | 30.04 | 30.03 | 30.03 | 0.27% | 1,931 |
| Sep 10, 2025 | 30.43 | 30.43 | 29.89 | 29.95 | 29.95 | -2.41% | 1,161 |
| Sep 9, 2025 | 30.65 | 30.69 | 30.39 | 30.69 | 30.69 | 0.69% | 582 |
| Sep 8, 2025 | 31.42 | 31.42 | 30.11 | 30.48 | 30.48 | -3.76% | 8,873 |
| Sep 5, 2025 | 31.49 | 31.80 | 31.49 | 31.67 | 31.67 | -0.47% | 600 |
| Sep 4, 2025 | 31.23 | 31.50 | 31.23 | 31.82 | 31.82 | 2.18% | 170 |
| Sep 3, 2025 | 31.34 | 31.39 | 31.15 | 31.14 | 31.14 | -1.02% | 310 |
| Sep 2, 2025 | 31.24 | 31.50 | 31.24 | 31.46 | 31.46 | 0.19% | 122 |
| Sep 1, 2025 | 31.30 | 31.44 | 31.30 | 31.40 | 31.40 | 0.32% | 117 |
| Aug 29, 2025 | 31.13 | 31.13 | 31.12 | 31.30 | 31.30 | -0.19% | 44 |
| Aug 28, 2025 | 31.64 | 31.64 | 31.29 | 31.36 | 31.36 | -1.20% | 486 |
| Aug 27, 2025 | 31.70 | 31.70 | 31.56 | 31.74 | 31.74 | 0.38% | 121 |
| Aug 26, 2025 | 31.80 | 31.97 | 31.70 | 31.62 | 31.62 | 0.44% | 431 |
| Aug 25, 2025 | 31.43 | 31.43 | 31.19 | 31.48 | 31.48 | 0.19% | 459 |