Deutsche Telekom AG (FRA:DTE)
Germany · Delayed Price · Currency is EUR 31.15
-0.20 (-0.64%)
At close: Aug 1, 2025, 10:00 PM CET
Deutsche Telekom AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 31.30 | 31.49 | 31.00 | 31.15 | - | -0.64% | 7,071 |
| Jul 31, 2025 | 31.74 | 32.00 | 31.35 | 31.35 | - | -1.63% | 11,567 |
| Jul 30, 2025 | 31.63 | 31.93 | 31.51 | 31.87 | - | 0.63% | 12,108 |
| Jul 29, 2025 | 31.18 | 31.70 | 31.18 | 31.67 | - | 1.64% | 23,664 |
| Jul 28, 2025 | 31.84 | 31.87 | 31.04 | 31.16 | - | -1.52% | 7,365 |
| Jul 25, 2025 | 31.93 | 31.93 | 31.47 | 31.64 | - | -0.94% | 4,744 |
| Jul 24, 2025 | 31.12 | 32.08 | 31.09 | 31.94 | - | 4.34% | 25,451 |
| Jul 23, 2025 | 30.53 | 30.69 | 30.20 | 30.61 | - | 0.79% | 10,624 |
| Jul 22, 2025 | 30.16 | 30.45 | 30.16 | 30.37 | - | 0.33% | 13,629 |
| Jul 21, 2025 | 30.35 | 30.41 | 30.17 | 30.27 | - | -0.69% | 9,864 |
| Jul 18, 2025 | 30.72 | 30.80 | 30.29 | 30.48 | - | -0.23% | 5,749 |
| Jul 17, 2025 | 30.56 | 30.62 | 30.39 | 30.55 | - | 0.86% | 12,615 |
| Jul 16, 2025 | 30.15 | 30.69 | 30.13 | 30.29 | - | 0.20% | 16,490 |
| Jul 15, 2025 | 30.64 | 30.64 | 30.19 | 30.23 | - | -1.50% | 15,549 |
| Jul 14, 2025 | 30.57 | 30.69 | 30.37 | 30.69 | - | 0.66% | 13,910 |
| Jul 11, 2025 | 30.50 | 30.59 | 30.40 | 30.49 | - | -0.42% | 12,125 |
| Jul 10, 2025 | 31.15 | 31.15 | 30.04 | 30.62 | - | -1.29% | 17,396 |
| Jul 9, 2025 | 30.97 | 31.17 | 30.92 | 31.02 | - | -0.32% | 21,447 |
| Jul 8, 2025 | 30.93 | 31.12 | 30.82 | 31.12 | - | 0.65% | 9,756 |
| Jul 7, 2025 | 30.92 | 31.03 | 30.79 | 30.92 | - | 0.06% | 11,652 |
| Jul 4, 2025 | 31.04 | 31.15 | 30.74 | 30.90 | - | -0.32% | 4,907 |
| Jul 3, 2025 | 31.12 | 31.12 | 30.77 | 31.00 | - | 0.32% | 4,295 |
| Jul 2, 2025 | 31.21 | 31.23 | 30.90 | 30.90 | - | -0.71% | 1,223 |
| Jul 1, 2025 | 30.97 | 31.20 | 30.90 | 31.12 | - | 0.78% | 13,749 |
| Jun 30, 2025 | 31.28 | 31.28 | 30.88 | 30.88 | - | -0.87% | 6,518 |
| Jun 27, 2025 | 30.87 | 31.15 | 30.87 | 31.15 | - | 1.37% | 16,190 |
| Jun 26, 2025 | 30.92 | 31.01 | 30.66 | 30.73 | - | -0.42% | 11,953 |
| Jun 25, 2025 | 31.85 | 31.93 | 30.78 | 30.86 | - | -3.59% | 28,909 |
| Jun 24, 2025 | 31.31 | 32.01 | 31.23 | 32.01 | - | 2.93% | 13,805 |
| Jun 23, 2025 | 30.30 | 31.10 | 30.30 | 31.10 | - | 2.13% | 18,069 |
| Jun 20, 2025 | 30.50 | 30.67 | 30.36 | 30.45 | - | 0.33% | 11,044 |
| Jun 19, 2025 | 30.16 | 30.53 | 30.16 | 30.35 | - | 0.20% | 6,709 |
| Jun 18, 2025 | 30.55 | 30.66 | 30.29 | 30.29 | - | -0.92% | 14,072 |
| Jun 17, 2025 | 30.96 | 31.01 | 30.40 | 30.57 | - | -2.02% | 12,304 |
| Jun 16, 2025 | 30.76 | 31.36 | 30.55 | 31.20 | - | 1.69% | 18,101 |
| Jun 13, 2025 | 30.90 | 30.99 | 30.18 | 30.68 | - | -1.73% | 27,105 |
| Jun 12, 2025 | 32.13 | 32.28 | 30.97 | 31.22 | - | -3.46% | 36,971 |
| Jun 11, 2025 | 32.80 | 32.90 | 32.24 | 32.34 | - | -1.43% | 25,400 |
| Jun 10, 2025 | 33.37 | 33.37 | 32.79 | 32.81 | - | -2.15% | 18,641 |
| Jun 9, 2025 | 33.77 | 33.91 | 33.53 | 33.53 | - | -0.97% | 2,307 |
| Jun 6, 2025 | 34.02 | 34.14 | 33.75 | 33.86 | - | -0.03% | 12,206 |
| Jun 5, 2025 | 33.62 | 34.00 | 33.62 | 33.87 | - | 0.53% | 12,463 |
| Jun 4, 2025 | 33.56 | 33.71 | 33.32 | 33.69 | - | 1.05% | 6,499 |
| Jun 3, 2025 | 33.06 | 33.78 | 33.06 | 33.34 | - | 0.79% | 7,160 |
| Jun 2, 2025 | 33.27 | 33.47 | 32.78 | 33.08 | - | -0.78% | 10,740 |
| May 30, 2025 | 33.28 | 33.40 | 33.09 | 33.34 | - | 0.60% | 6,692 |
| May 29, 2025 | 33.59 | 33.65 | 33.14 | 33.14 | - | -0.96% | 8,827 |
| May 28, 2025 | 34.17 | 34.33 | 33.33 | 33.46 | - | -2.14% | 24,563 |
| May 27, 2025 | 34.13 | 34.35 | 34.04 | 34.19 | - | 0.09% | 11,263 |
| May 26, 2025 | 34.08 | 34.17 | 33.89 | 34.16 | - | 1.07% | 22,750 |