Skip to main content
logo
Deutsche Telekom AG (FRA:DTE)
Germany flag Germany · Delayed Price · Currency is EUR
29.17
+0.28 (0.97%)
Last updated: Aug 26, 2026, 3:12 PM CET

FRA:DTE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 26, 202628.9829.1428.9829.14-0.87%579
Aug 25, 202629.1029.1528.8928.8928.89-0.76%10,945
Aug 24, 202629.0829.1728.8729.1129.110.76%23,871
Aug 21, 202628.8129.1028.7128.8928.890.66%4,767
Aug 20, 202629.0529.1128.6728.7028.70-1.75%6,403
Aug 19, 202628.9029.2128.7029.2129.211.11%17,229
Aug 18, 202628.4128.9228.4128.8928.891.48%3,908
Aug 17, 202628.8028.8028.3628.4728.47-0.32%5,651
Aug 14, 202628.4128.7228.4128.5628.560.28%6,236
Aug 13, 202628.1728.4828.1728.4828.481.32%4,638
Aug 12, 202628.4528.6628.0628.1128.11-1.20%11,829
Aug 11, 202628.2528.6228.2128.4528.450.89%15,134
Aug 10, 202628.9629.0628.0128.2028.20-2.73%48,931
Aug 7, 202629.2129.2728.7128.9928.99-0.03%8,392
Aug 6, 202627.9929.5027.9929.0029.005.88%74,493
Aug 5, 202627.6927.7027.2227.3927.39-1.79%25,491
Aug 4, 202628.2528.2927.7427.8927.89-0.50%9,351
Aug 3, 202626.8828.2026.8828.0328.034.63%23,727
Jul 31, 202627.0627.1526.4126.7926.79-0.92%15,479
Jul 30, 202627.5827.5826.8727.0427.04-1.39%12,136
Jul 29, 202627.5527.5527.2027.4227.42-0.36%17,409
Jul 28, 202627.0027.7127.0027.5227.521.70%8,473
Jul 27, 202626.6127.2826.5927.0627.062.23%22,127
Jul 24, 202626.1026.4725.7026.4726.472.08%20,507
Jul 23, 202627.1427.3125.9325.9325.93-4.84%36,391
Jul 22, 202626.6927.2726.6027.2527.251.68%12,152
Jul 21, 202627.0227.1426.6226.8026.80-1.11%32,686
Jul 20, 202627.2327.2326.8527.1027.100.44%9,227
Jul 17, 202626.4927.5026.4926.9826.981.24%16,570
Jul 16, 202626.5426.7626.4626.6526.650.08%19,128
Jul 15, 202626.6726.6726.2926.6326.63-0.08%6,620
Jul 14, 202626.6226.8326.5626.6526.65-0.37%18,663
Jul 13, 202626.2426.8626.2426.7526.752.37%11,396
Jul 10, 202625.3826.2525.3726.1326.133.20%7,407
Jul 9, 202625.5425.6725.0525.3225.32-0.74%7,007
Jul 8, 202625.8125.8125.3825.5125.51-0.89%7,435
Jul 7, 202625.4425.9625.4425.7425.740.94%17,004
Jul 6, 202625.3125.5625.1025.5025.501.35%14,031
Jul 3, 202625.4525.5224.9025.1625.16-0.24%21,587
Jul 2, 202624.6425.3624.4825.2225.223.53%41,642
Jul 1, 202623.8024.4423.8024.3624.362.01%35,100
Jun 30, 202624.9624.9923.5623.8823.88-4.44%70,400
Jun 29, 202626.5026.5024.2624.9924.99-4.80%64,587
Jun 26, 202626.1926.4026.0126.2526.25-0.15%7,837
Jun 25, 202626.4626.4626.1026.2926.29-0.76%9,838
Jun 24, 202626.4426.5826.2526.4926.49-0.23%10,015
Jun 23, 202626.1026.6625.9726.5526.551.34%12,696
Jun 22, 202626.7326.7325.7526.2026.20-1.13%25,406
Jun 19, 202626.9926.9926.2926.5026.50-1.74%41,008
Jun 18, 202626.9527.1226.8426.9726.970.07%12,807