Deutsche Telekom AG (FRA:DTE)
Germany · Delayed Price · Currency is EUR 28.72
+0.01 (0.03%)
Last updated: Sep 29, 2025, 1:41 PM CET
Deutsche Telekom AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 8, 2025 | 29.96 | 30.00 | 29.41 | 29.62 | 29.62 | -0.94% | 51,367 |
| Aug 7, 2025 | 31.09 | 31.09 | 29.53 | 29.90 | 29.90 | -4.59% | 65,206 |
| Aug 6, 2025 | 31.37 | 31.42 | 31.10 | 31.34 | 31.34 | -0.51% | 7,165 |
| Aug 5, 2025 | 31.53 | 31.60 | 31.35 | 31.50 | 31.50 | - | 6,152 |
| Aug 4, 2025 | 31.11 | 31.60 | 31.10 | 31.50 | 31.50 | 1.12% | 36,213 |
| Aug 1, 2025 | 31.30 | 31.49 | 31.00 | 31.15 | 31.15 | -0.64% | 7,071 |
| Jul 31, 2025 | 31.74 | 32.00 | 31.35 | 31.35 | 31.35 | -1.63% | 11,567 |
| Jul 30, 2025 | 31.63 | 31.93 | 31.51 | 31.87 | 31.87 | 0.63% | 12,108 |
| Jul 29, 2025 | 31.18 | 31.70 | 31.18 | 31.67 | 31.67 | 1.64% | 23,664 |
| Jul 28, 2025 | 31.84 | 31.87 | 31.04 | 31.16 | 31.16 | -1.52% | 7,365 |
| Jul 25, 2025 | 31.93 | 31.93 | 31.47 | 31.64 | 31.64 | -0.94% | 4,744 |
| Jul 24, 2025 | 31.12 | 32.08 | 31.09 | 31.94 | 31.94 | 4.34% | 25,451 |
| Jul 23, 2025 | 30.53 | 30.69 | 30.20 | 30.61 | 30.61 | 0.79% | 10,624 |
| Jul 22, 2025 | 30.16 | 30.45 | 30.16 | 30.37 | 30.37 | 0.33% | 13,629 |
| Jul 21, 2025 | 30.35 | 30.41 | 30.17 | 30.27 | 30.27 | -0.69% | 9,864 |