Deutsche Telekom AG (FRA:DTE)
Germany · Delayed Price · Currency is EUR 31.26
-0.15 (-0.48%)
Last updated: Aug 29, 2025, 2:19 PM CET
Deutsche Telekom AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 31.32 | 31.49 | 31.16 | 31.39 | - | -0.06% | 6,509 |
| Aug 28, 2025 | 31.68 | 31.75 | 31.26 | 31.41 | - | -0.63% | 1,898 |
| Aug 27, 2025 | 31.57 | 31.71 | 31.56 | 31.61 | - | 0.13% | 7,280 |
| Aug 26, 2025 | 31.38 | 32.01 | 31.38 | 31.57 | - | 0.48% | 7,769 |
| Aug 25, 2025 | 31.40 | 31.52 | 31.06 | 31.42 | - | 0.35% | 9,744 |
| Aug 22, 2025 | 31.38 | 31.70 | 31.31 | 31.31 | - | -0.41% | 14,885 |
| Aug 21, 2025 | 31.50 | 31.60 | 31.20 | 31.44 | - | -0.19% | 9,333 |
| Aug 20, 2025 | 31.23 | 31.63 | 31.21 | 31.50 | - | 1.29% | 15,306 |
| Aug 19, 2025 | 31.12 | 31.35 | 31.05 | 31.10 | - | 0.52% | 8,172 |
| Aug 18, 2025 | 30.96 | 31.08 | 30.65 | 30.94 | - | 0.59% | 18,072 |
| Aug 15, 2025 | 30.73 | 30.89 | 30.70 | 30.76 | - | 0.33% | 4,667 |
| Aug 14, 2025 | 30.25 | 30.69 | 30.25 | 30.66 | - | 1.36% | 7,076 |
| Aug 13, 2025 | 30.36 | 30.43 | 30.07 | 30.25 | - | -0.03% | 6,263 |
| Aug 12, 2025 | 30.02 | 30.31 | 29.87 | 30.26 | - | 1.17% | 3,957 |
| Aug 11, 2025 | 29.71 | 30.05 | 29.66 | 29.91 | - | 0.98% | 14,771 |
| Aug 8, 2025 | 29.96 | 30.00 | 29.41 | 29.62 | - | -0.94% | 51,367 |
| Aug 7, 2025 | 31.09 | 31.09 | 29.53 | 29.90 | - | -4.59% | 65,206 |
| Aug 6, 2025 | 31.37 | 31.42 | 31.10 | 31.34 | - | -0.51% | 7,165 |
| Aug 5, 2025 | 31.53 | 31.60 | 31.35 | 31.50 | - | - | 6,152 |
| Aug 4, 2025 | 31.11 | 31.60 | 31.10 | 31.50 | - | 1.12% | 36,213 |
| 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 |