Deutsche Telekom AG (ETR:DTE)
Germany · Delayed Price · Currency is EUR 31.46
+0.03 (0.10%)
Aug 25, 2025, 5:37 PM CET
Deutsche Telekom AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 31.24 | 31.51 | 31.07 | 31.46 | 31.46 | 0.10% | 3,247,626 |
| Aug 22, 2025 | 31.50 | 31.69 | 31.35 | 31.43 | 31.43 | -0.57% | 3,739,116 |
| Aug 21, 2025 | 31.42 | 31.64 | 31.18 | 31.61 | 31.61 | 0.22% | 3,576,748 |
| Aug 20, 2025 | 31.15 | 31.60 | 31.15 | 31.54 | 31.54 | 0.93% | 2,805,276 |
| Aug 19, 2025 | 31.16 | 31.41 | 30.94 | 31.25 | 31.25 | 0.55% | 3,731,386 |
| Aug 18, 2025 | 30.84 | 31.08 | 30.59 | 31.08 | 31.08 | 0.78% | 2,800,536 |
| Aug 15, 2025 | 30.77 | 30.95 | 30.68 | 30.84 | 30.84 | 0.62% | 4,755,933 |
| Aug 14, 2025 | 30.27 | 30.70 | 30.20 | 30.65 | 30.65 | 0.92% | 3,548,438 |
| Aug 13, 2025 | 30.39 | 30.50 | 30.02 | 30.37 | 30.37 | 0.16% | 4,420,774 |
| Aug 12, 2025 | 30.12 | 30.35 | 29.82 | 30.32 | 30.32 | 1.20% | 7,152,507 |
| Aug 11, 2025 | 29.72 | 29.98 | 29.63 | 29.96 | 29.96 | 1.56% | 4,170,232 |
| Aug 8, 2025 | 29.97 | 30.03 | 29.38 | 29.50 | 29.50 | -0.84% | 8,845,819 |
| Aug 7, 2025 | 29.97 | 30.60 | 29.41 | 29.75 | 29.75 | -4.98% | 17,388,567 |
| Aug 6, 2025 | 31.42 | 31.47 | 31.08 | 31.31 | 31.31 | -0.41% | 4,969,161 |
| Aug 5, 2025 | 31.63 | 31.63 | 31.40 | 31.44 | 31.44 | -0.25% | 3,530,730 |
| Aug 4, 2025 | 31.00 | 31.60 | 30.97 | 31.52 | 31.52 | 1.25% | 4,311,441 |
| Aug 1, 2025 | 31.31 | 31.51 | 31.05 | 31.13 | 31.13 | -1.11% | 5,348,587 |
| Jul 31, 2025 | 32.06 | 32.06 | 31.32 | 31.48 | 31.48 | -1.10% | 4,067,201 |
| Jul 30, 2025 | 31.69 | 31.96 | 31.49 | 31.83 | 31.83 | 0.38% | 3,297,948 |
| Jul 29, 2025 | 31.14 | 31.71 | 31.09 | 31.71 | 31.71 | 1.70% | 5,195,486 |
| Jul 28, 2025 | 31.84 | 31.87 | 31.18 | 31.18 | 31.18 | -1.58% | 4,530,872 |
| Jul 25, 2025 | 31.86 | 31.93 | 31.43 | 31.68 | 31.68 | -1.06% | 5,182,914 |
| Jul 24, 2025 | 31.20 | 32.08 | 31.17 | 32.02 | 32.02 | 5.05% | 9,690,673 |
| Jul 23, 2025 | 30.67 | 30.79 | 30.12 | 30.48 | 30.48 | 0.20% | 6,626,849 |
| Jul 22, 2025 | 30.29 | 30.42 | 30.22 | 30.42 | 30.42 | 0.40% | 4,858,139 |
| Jul 21, 2025 | 30.49 | 30.51 | 30.13 | 30.30 | 30.30 | -0.33% | 5,379,715 |
| Jul 18, 2025 | 30.79 | 30.85 | 30.27 | 30.40 | 30.40 | -0.75% | 5,448,690 |
| Jul 17, 2025 | 30.29 | 30.67 | 30.29 | 30.63 | 30.63 | 1.32% | 5,832,634 |
| Jul 16, 2025 | 30.12 | 30.72 | 30.10 | 30.23 | 30.23 | 0.07% | 6,589,594 |
| Jul 15, 2025 | 30.58 | 30.67 | 30.20 | 30.21 | 30.21 | -1.21% | 4,518,190 |
| Jul 14, 2025 | 30.33 | 30.58 | 30.27 | 30.58 | 30.58 | 0.13% | 3,512,209 |
| Jul 11, 2025 | 30.57 | 30.61 | 30.34 | 30.54 | 30.54 | -0.07% | 5,411,250 |
| Jul 10, 2025 | 31.10 | 31.20 | 29.99 | 30.56 | 30.56 | -1.80% | 9,663,825 |
| Jul 9, 2025 | 31.09 | 31.16 | 30.90 | 31.12 | 31.12 | 0.29% | 5,990,734 |
| Jul 8, 2025 | 30.88 | 31.11 | 30.78 | 31.03 | 31.03 | 0.10% | 7,338,883 |
| Jul 7, 2025 | 30.99 | 31.04 | 30.74 | 31.00 | 31.00 | 0.55% | 4,670,175 |
| Jul 4, 2025 | 31.05 | 31.18 | 30.72 | 30.83 | 30.83 | -0.61% | 3,836,538 |
| Jul 3, 2025 | 31.07 | 31.13 | 30.72 | 31.02 | 31.02 | -0.16% | 4,991,018 |
| Jul 2, 2025 | 31.08 | 31.26 | 30.98 | 31.07 | 31.07 | -0.10% | 3,362,490 |
| Jul 1, 2025 | 31.23 | 31.24 | 30.85 | 31.10 | 31.10 | 0.42% | 4,518,669 |
| Jun 30, 2025 | 31.25 | 31.25 | 30.84 | 30.97 | 30.97 | -0.51% | 6,563,096 |
| Jun 27, 2025 | 31.00 | 31.18 | 30.82 | 31.13 | 31.13 | 1.27% | 5,518,702 |
| Jun 26, 2025 | 31.00 | 31.11 | 30.55 | 30.74 | 30.74 | -0.03% | 4,846,197 |
| Jun 25, 2025 | 31.52 | 31.71 | 30.75 | 30.75 | 30.75 | -3.00% | 6,290,010 |
| Jun 24, 2025 | 31.45 | 31.83 | 31.20 | 31.70 | 31.70 | 2.29% | 7,447,422 |
| Jun 23, 2025 | 30.38 | 31.05 | 30.32 | 30.99 | 30.99 | 1.61% | 5,031,999 |
| Jun 20, 2025 | 30.43 | 30.69 | 30.33 | 30.50 | 30.50 | 0.30% | 17,081,599 |
| Jun 19, 2025 | 30.26 | 30.61 | 30.23 | 30.41 | 30.41 | 0.23% | 3,877,059 |
| Jun 18, 2025 | 30.65 | 30.73 | 30.22 | 30.34 | 30.34 | -0.75% | 9,636,395 |
| Jun 17, 2025 | 30.70 | 30.75 | 30.29 | 30.57 | 30.57 | -2.11% | 7,634,037 |