Deutsche Telekom AG (BIT:1DTE)
Italy · Delayed Price · Currency is EUR 28.86
-0.35 (-1.20%)
Last updated: Sep 22, 2025, 9:48 AM CET
Deutsche Telekom AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 22, 2025 | 31.55 | 31.60 | 31.40 | 31.42 | 31.42 | -0.57% | 1,241 |
| Aug 21, 2025 | 31.38 | 31.38 | 31.23 | 31.60 | 31.60 | 0.19% | 211 |
| Aug 20, 2025 | 31.50 | 31.60 | 31.41 | 31.54 | 31.54 | 0.96% | 229 |
| Aug 19, 2025 | 31.25 | 31.27 | 31.18 | 31.24 | 31.24 | 0.74% | 681 |
| Aug 18, 2025 | 30.84 | 31.04 | 30.60 | 31.01 | 31.01 | 1.04% | 998 |
| Aug 14, 2025 | 30.37 | 30.60 | 30.37 | 30.69 | 30.69 | 1.29% | 1,138 |
| Aug 13, 2025 | 30.40 | 30.40 | 29.98 | 30.30 | 30.30 | -0.03% | 2,679 |
| Aug 12, 2025 | 27.91 | 30.30 | 27.91 | 30.31 | 30.31 | 1.41% | 2,063 |
| Aug 11, 2025 | 29.65 | 29.95 | 29.65 | 29.89 | 29.89 | 0.84% | 1,261 |
| Aug 8, 2025 | 30.80 | 30.80 | 29.45 | 29.64 | 29.64 | -0.50% | 11,654 |
| Aug 7, 2025 | 31.27 | 31.28 | 29.62 | 29.79 | 29.79 | -4.40% | 4,104 |
| Aug 6, 2025 | 31.35 | 31.35 | 31.19 | 31.16 | 31.16 | -0.89% | 1,569 |
| Aug 5, 2025 | 34.60 | 34.60 | 31.38 | 31.44 | 31.44 | -0.38% | 669 |
| Aug 4, 2025 | 31.59 | 31.59 | 31.42 | 31.56 | 31.56 | 1.09% | 540 |
| Aug 1, 2025 | 31.31 | 31.31 | 31.06 | 31.22 | 31.22 | -0.73% | 1,093 |
| Jul 31, 2025 | 31.93 | 31.93 | 31.35 | 31.45 | 31.45 | -1.32% | 579 |
| Jul 30, 2025 | 31.66 | 31.97 | 31.62 | 31.87 | 31.87 | 0.76% | 1,340 |
| Jul 29, 2025 | 31.28 | 31.63 | 31.28 | 31.63 | 31.63 | 1.09% | 2,464 |
| Jul 28, 2025 | 31.65 | 31.70 | 31.30 | 31.29 | 31.29 | -1.23% | 1,416 |
| Jul 25, 2025 | 31.67 | 31.70 | 31.40 | 31.68 | 31.68 | -0.94% | 333 |
| Jul 24, 2025 | 33.29 | 33.29 | 31.35 | 31.98 | 31.98 | 5.27% | 1,447 |
| Jul 23, 2025 | 30.55 | 30.55 | 30.17 | 30.38 | 30.38 | 0.23% | 420 |
| Jul 22, 2025 | 30.10 | 30.32 | 30.10 | 30.31 | 30.31 | -0.03% | 1,102 |
| Jul 21, 2025 | 30.18 | 30.36 | 30.18 | 30.32 | 30.32 | -0.36% | 289 |
| Jul 18, 2025 | 30.70 | 30.70 | 30.29 | 30.43 | 30.43 | -0.65% | 761 |
| Jul 17, 2025 | 30.42 | 30.65 | 30.40 | 30.63 | 30.63 | 0.72% | 465 |
| Jul 16, 2025 | 32.88 | 32.88 | 30.14 | 30.41 | 30.41 | 0.60% | 2,705 |
| Jul 15, 2025 | 30.39 | 30.50 | 30.19 | 30.23 | 30.23 | -1.05% | 1,368 |
| Jul 14, 2025 | 30.26 | 30.53 | 30.26 | 30.55 | 30.55 | 0.23% | 304 |
| Jul 11, 2025 | 30.34 | 30.46 | 30.34 | 30.48 | 30.48 | -0.03% | 468 |