Deutsche Telekom AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	33.03	33.09	32.91	33.06	33.06	1.29%	624
Mar 3, 2026	33.70	33.70	32.15	32.64	32.64	-2.04%	4,326
Mar 2, 2026	33.84	34.07	33.25	33.32	33.32	-2.43%	4,155
Feb 27, 2026	33.10	34.38	33.10	34.15	34.15	3.48%	7,010
Feb 26, 2026	33.96	34.08	32.93	33.00	33.00	-1.76%	586
Feb 25, 2026	33.68	33.68	33.47	33.59	33.59	0.87%	827
Feb 24, 2026	32.97	33.70	32.97	33.30	33.30	0.03%	1,479
Feb 23, 2026	32.71	33.27	32.71	33.29	33.29	1.77%	2,828
Feb 20, 2026	32.41	32.74	32.41	32.71	32.71	0.06%	697
Feb 19, 2026	32.60	32.67	32.37	32.69	32.69	-1.21%	2,688
Feb 18, 2026	33.34	33.47	33.09	33.09	33.09	-0.33%	1,095
Feb 17, 2026	32.92	33.48	32.92	33.20	33.20	0.76%	2,579
Feb 16, 2026	31.20	33.00	31.20	32.95	32.95	2.30%	6,039
Feb 13, 2026	32.03	32.30	31.98	32.21	32.21	-0.09%	5,438
Feb 12, 2026	30.66	32.23	30.66	32.24	32.24	5.12%	7,120
Feb 11, 2026	30.00	30.80	29.35	30.67	30.67	1.52%	9,542
Feb 10, 2026	30.47	30.52	30.06	30.21	30.21	-0.66%	4,784
Feb 9, 2026	30.16	30.32	30.06	30.41	30.41	0.26%	1,788
Feb 6, 2026	30.52	30.70	30.29	30.33	30.33	-1.08%	2,424
Feb 5, 2026	30.02	30.68	30.02	30.66	30.66	0.59%	5,943
Feb 4, 2026	29.16	30.48	29.16	30.48	30.48	5.65%	17,773
Feb 3, 2026	28.81	28.81	28.46	28.85	28.85	0.31%	3,033
Feb 2, 2026	28.70	28.92	28.54	28.76	28.76	1.95%	2,892
Jan 30, 2026	27.47	28.13	27.34	28.21	28.21	2.88%	2,757
Jan 29, 2026	27.28	27.61	27.25	27.42	27.42	0.59%	1,585
Jan 28, 2026	26.92	27.25	26.57	27.26	27.26	1.08%	36,695
Jan 27, 2026	27.09	27.37	26.95	26.97	26.97	0.07%	9,113
Jan 26, 2026	26.99	27.21	26.90	26.95	26.95	-0.15%	356
Jan 23, 2026	26.94	27.05	26.55	26.99	26.99	0.37%	2,470
Jan 22, 2026	28.80	28.80	26.76	26.89	26.89	1.93%	4,072
Jan 21, 2026	26.46	26.60	26.04	26.38	26.38	-1.75%	8,212
Jan 20, 2026	27.59	27.65	26.75	26.85	26.85	-2.72%	13,045
Jan 19, 2026	26.99	27.53	26.99	27.60	27.60	1.88%	9,838
Jan 16, 2026	27.80	27.82	27.06	27.09	27.09	-2.73%	10,737
Jan 15, 2026	27.60	27.88	27.59	27.85	27.85	-0.75%	17,538
Jan 14, 2026	26.87	28.00	26.87	28.06	28.06	0.07%	983
Jan 13, 2026	28.62	28.64	28.10	28.04	28.04	-2.13%	5,645
Jan 12, 2026	28.65	28.80	28.50	28.65	28.65	0.92%	3,178
Jan 9, 2026	28.32	28.42	28.22	28.39	28.39	0.50%	1,669
Jan 8, 2026	27.26	28.28	27.26	28.25	28.25	3.78%	8,244
Jan 7, 2026	27.68	27.69	27.30	27.22	27.22	-0.91%	8,741
Jan 6, 2026	27.45	27.67	27.44	27.47	27.47	-0.11%	8,121
Jan 5, 2026	27.82	27.82	27.40	27.50	27.50	-0.79%	1,324
Jan 2, 2026	27.46	28.20	27.46	27.72	27.72	-1.88%	2,106
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