Deutsche Telekom AG (FRA:DTE)
30.13
+0.32 (1.07%)
Last updated: Oct 20, 2025, 1:38 PM CET
Deutsche Telekom AG Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 17, 2025 | 29.43 | 29.93 | 29.41 | 29.81 | 29.81 | 0.78% | 11,763 |
Oct 16, 2025 | 29.39 | 29.60 | 29.24 | 29.58 | 29.58 | 0.65% | 9,571 |
Oct 15, 2025 | 29.60 | 29.61 | 29.25 | 29.39 | 29.39 | -0.61% | 10,338 |
Oct 14, 2025 | 29.31 | 29.82 | 29.31 | 29.57 | 29.57 | 0.92% | 18,239 |
Oct 13, 2025 | 29.69 | 29.74 | 29.27 | 29.30 | 29.30 | -1.05% | 8,079 |
Oct 10, 2025 | 29.79 | 29.92 | 29.59 | 29.61 | 29.61 | 0.24% | 7,138 |
Oct 9, 2025 | 29.14 | 29.74 | 29.14 | 29.54 | 29.54 | 0.96% | 7,521 |
Oct 8, 2025 | 29.16 | 29.36 | 29.06 | 29.26 | 29.26 | 0.55% | 8,018 |
Oct 7, 2025 | 29.15 | 29.23 | 28.97 | 29.10 | 29.10 | -0.10% | 11,735 |
Oct 6, 2025 | 29.11 | 29.39 | 28.93 | 29.13 | 29.13 | 0.21% | 6,024 |
Oct 3, 2025 | 29.27 | 29.39 | 28.99 | 29.07 | 29.07 | -0.10% | 13,976 |
Oct 2, 2025 | 29.24 | 29.46 | 28.99 | 29.10 | 29.10 | 0.07% | 42,149 |
Oct 1, 2025 | 29.07 | 29.34 | 29.07 | 29.08 | 29.08 | -0.14% | 28,468 |
Sep 30, 2025 | 28.94 | 29.20 | 28.70 | 29.12 | 29.12 | 1.39% | 10,910 |
Sep 29, 2025 | 28.82 | 28.87 | 28.55 | 28.72 | 28.72 | 0.03% | 18,151 |
Sep 26, 2025 | 28.70 | 28.78 | 28.58 | 28.71 | 28.71 | 0.03% | 3,989 |
Sep 25, 2025 | 28.71 | 28.75 | 28.44 | 28.70 | 28.70 | 0.10% | 12,628 |
Sep 24, 2025 | 28.40 | 28.82 | 28.40 | 28.67 | 28.67 | 0.60% | 124,589 |
Sep 23, 2025 | 28.81 | 28.81 | 28.25 | 28.50 | 28.50 | -0.14% | 23,384 |
Sep 22, 2025 | 29.15 | 29.15 | 28.29 | 28.54 | 28.54 | -1.79% | 21,860 |
Sep 19, 2025 | 29.30 | 29.36 | 29.05 | 29.06 | 29.06 | -0.51% | 5,796 |
Sep 18, 2025 | 29.24 | 29.31 | 29.11 | 29.21 | 29.21 | 0.27% | 15,626 |
Sep 17, 2025 | 29.29 | 29.41 | 29.00 | 29.13 | 29.13 | -0.65% | 22,268 |
Sep 16, 2025 | 29.83 | 29.86 | 29.24 | 29.32 | 29.32 | -1.58% | 34,555 |
Sep 15, 2025 | 30.00 | 30.01 | 29.75 | 29.79 | 29.79 | -0.53% | 14,853 |
Sep 12, 2025 | 30.11 | 30.11 | 29.92 | 29.95 | 29.95 | -0.76% | 18,204 |
Sep 11, 2025 | 29.93 | 30.18 | 29.93 | 30.18 | 30.18 | 0.43% | 14,947 |
Sep 10, 2025 | 30.76 | 30.76 | 29.88 | 30.05 | 30.05 | -1.80% | 22,343 |
Sep 9, 2025 | 30.44 | 30.72 | 30.37 | 30.60 | 30.60 | 0.26% | 12,314 |
Sep 8, 2025 | 31.59 | 31.71 | 30.07 | 30.52 | 30.52 | -3.87% | 26,318 |
Sep 5, 2025 | 31.86 | 31.86 | 31.59 | 31.75 | 31.75 | 0.13% | 6,167 |
Sep 4, 2025 | 31.16 | 31.82 | 31.14 | 31.71 | 31.71 | 1.99% | 11,808 |
Sep 3, 2025 | 31.40 | 31.48 | 31.00 | 31.09 | 31.09 | -0.77% | 9,542 |
Sep 2, 2025 | 31.44 | 31.47 | 31.18 | 31.33 | 31.33 | -0.19% | 6,090 |
Sep 1, 2025 | 31.21 | 31.41 | 31.18 | 31.39 | 31.39 | - | 12,464 |
Aug 29, 2025 | 31.32 | 31.49 | 31.16 | 31.39 | 31.39 | -0.06% | 6,623 |
Aug 28, 2025 | 31.68 | 31.75 | 31.26 | 31.41 | 31.41 | -0.63% | 1,898 |
Aug 27, 2025 | 31.57 | 31.71 | 31.56 | 31.61 | 31.61 | 0.13% | 7,280 |
Aug 26, 2025 | 31.38 | 32.01 | 31.38 | 31.57 | 31.57 | 0.48% | 7,769 |
Aug 25, 2025 | 31.40 | 31.52 | 31.06 | 31.42 | 31.42 | 0.35% | 9,744 |
Aug 22, 2025 | 31.38 | 31.70 | 31.31 | 31.31 | 31.31 | -0.41% | 14,885 |
Aug 21, 2025 | 31.50 | 31.60 | 31.20 | 31.44 | 31.44 | -0.19% | 9,333 |
Aug 20, 2025 | 31.23 | 31.63 | 31.21 | 31.50 | 31.50 | 1.29% | 15,306 |
Aug 19, 2025 | 31.12 | 31.35 | 31.05 | 31.10 | 31.10 | 0.52% | 8,172 |
Aug 18, 2025 | 30.96 | 31.08 | 30.65 | 30.94 | 30.94 | 0.59% | 18,072 |
Aug 15, 2025 | 30.73 | 30.89 | 30.70 | 30.76 | 30.76 | 0.33% | 4,667 |
Aug 14, 2025 | 30.25 | 30.69 | 30.25 | 30.66 | 30.66 | 1.36% | 7,076 |
Aug 13, 2025 | 30.36 | 30.43 | 30.07 | 30.25 | 30.25 | -0.03% | 6,263 |
Aug 12, 2025 | 30.02 | 30.31 | 29.87 | 30.26 | 30.26 | 1.17% | 3,957 |
Aug 11, 2025 | 29.71 | 30.05 | 29.66 | 29.91 | 29.91 | 0.98% | 14,771 |