Deutsche Telekom AG (FRA:DTEA)
Germany · Delayed Price · Currency is EUR 28.40
+0.20 (0.71%)
Last updated: Sep 30, 2025, 10:01 AM CET
Deutsche Telekom AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - | 188 |
| Sep 26, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - | 188 |
| Sep 25, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -2.08% | 188 |
| Sep 24, 2025 | 28.00 | 28.80 | 28.00 | 28.80 | 28.80 | 2.13% | 188 |
| Sep 23, 2025 | 28.20 | 28.40 | 28.20 | 28.20 | 28.20 | 0.71% | 267 |
| Sep 22, 2025 | 28.60 | 28.60 | 28.00 | 28.00 | 28.00 | -3.45% | 175 |
| Sep 19, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 400 |
| Sep 18, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 400 |
| Sep 17, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 400 |
| Sep 16, 2025 | 29.20 | 29.20 | 29.00 | 29.00 | 29.00 | -2.03% | 110 |
| Sep 15, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 0.68% | 5 |
| Sep 12, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -1.34% | 45 |
| Sep 11, 2025 | 29.40 | 29.80 | 29.40 | 29.80 | 29.80 | -0.67% | 50 |
| Sep 10, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -1.32% | - |
| Sep 9, 2025 | 29.80 | 31.20 | 29.80 | 30.40 | 30.40 | -1.30% | 8 |
| Sep 8, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -1.91% | 100 |
| Sep 5, 2025 | 31.20 | 31.40 | 31.20 | 31.40 | 31.40 | 3.29% | 100 |
| Sep 4, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -1.30% | 30 |
| Sep 3, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 0.65% | 30 |
| Sep 2, 2025 | 30.80 | 30.80 | 30.60 | 30.60 | 30.60 | -0.65% | 30 |
| Sep 1, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -1.91% | 10 |
| Aug 29, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 1.95% | 10 |
| Aug 28, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -1.91% | 500 |
| Aug 27, 2025 | 31.00 | 31.40 | 31.00 | 31.40 | 31.40 | 1.95% | 500 |
| Aug 26, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -2.53% | 25 |
| Aug 25, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | 2.60% | 25 |
| Aug 22, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -2.53% | 200 |
| Aug 21, 2025 | 31.00 | 31.60 | 31.00 | 31.60 | 31.60 | - | 200 |
| Aug 20, 2025 | 30.60 | 31.60 | 30.60 | 31.60 | 31.60 | 2.60% | 1 |
| Aug 19, 2025 | 30.60 | 30.80 | 30.60 | 30.80 | 30.80 | 1.32% | 1,000 |
| Aug 18, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -1.30% | 521 |
| Aug 15, 2025 | 29.80 | 31.00 | 29.80 | 30.80 | 30.80 | 2.67% | 521 |
| Aug 14, 2025 | 29.60 | 30.00 | 29.60 | 30.00 | 30.00 | - | 300 |
| Aug 13, 2025 | 29.80 | 30.60 | 29.80 | 30.00 | 30.00 | - | 300 |
| Aug 12, 2025 | 29.40 | 30.00 | 29.40 | 30.00 | 30.00 | - | 500 |
| Aug 11, 2025 | 30.00 | 30.00 | 29.00 | 30.00 | 30.00 | 2.04% | 2,518 |
| Aug 8, 2025 | 29.20 | 30.00 | 29.20 | 29.40 | 29.40 | -0.68% | 2,002 |
| Aug 7, 2025 | 29.20 | 30.20 | 29.20 | 29.60 | 29.60 | -3.90% | 498 |
| Aug 6, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -3.14% | 25 |
| Aug 5, 2025 | 31.00 | 31.80 | 31.00 | 31.80 | 31.80 | 4.61% | 25 |
| Aug 4, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -1.94% | 20 |
| Aug 1, 2025 | 30.80 | 31.00 | 30.80 | 31.00 | 31.00 | - | 20 |
| Jul 31, 2025 | 31.20 | 31.20 | 31.00 | 31.00 | 31.00 | -4.32% | 100 |
| Jul 30, 2025 | 31.00 | 32.40 | 31.00 | 32.40 | 32.40 | 3.85% | 635 |
| Jul 29, 2025 | 30.60 | 31.20 | 30.60 | 31.20 | 31.20 | 0.65% | 150 |
| Jul 28, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -2.52% | 1,467 |
| Jul 25, 2025 | 31.20 | 31.80 | 31.20 | 31.80 | 31.80 | 0.63% | 1,467 |
| Jul 24, 2025 | 30.60 | 31.60 | 30.60 | 31.60 | 31.60 | 4.64% | 75 |
| Jul 23, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 2.03% | 200 |
| Jul 22, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -3.27% | 135 |