Deutsche Telekom AG (FRA:DTEA)
Germany · Delayed Price · Currency is EUR 31.00
-1.60 (-4.91%)
Last updated: Apr 2, 2026, 9:39 AM CET
FRA:DTEA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -4.91% | 570 |
| Apr 1, 2026 | 31.20 | 32.60 | 31.20 | 32.60 | 32.60 | 0.62% | 20 |
| Mar 31, 2026 | 31.40 | 32.60 | 31.40 | 32.40 | 32.40 | 3.85% | 275 |
| Mar 30, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -0.64% | - |
| Mar 27, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -0.63% | - |
| Mar 26, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -2.47% | - |
| Mar 25, 2026 | 31.60 | 32.40 | 31.60 | 32.40 | 32.40 | 4.52% | 100 |
| Mar 24, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -3.73% | - |
| Mar 23, 2026 | 30.60 | 32.20 | 30.60 | 32.20 | 32.20 | 1.26% | 2,010 |
| Mar 20, 2026 | 31.60 | 31.80 | 31.60 | 31.80 | 31.80 | -1.24% | 37 |
| Mar 19, 2026 | 31.60 | 32.20 | 31.60 | 32.20 | 32.20 | -1.83% | 15 |
| Mar 18, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | -0.61% | - |
| Mar 17, 2026 | 32.00 | 33.80 | 32.00 | 33.00 | 33.00 | 0.61% | 753 |
| Mar 16, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | 2.50% | 300 |
| Mar 13, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -0.62% | - |
| Mar 12, 2026 | 31.80 | 32.20 | 31.80 | 32.20 | 32.20 | -2.42% | - |
| Mar 11, 2026 | 32.00 | 33.00 | 32.00 | 33.00 | 33.00 | - | 6 |
| Mar 10, 2026 | 32.20 | 33.00 | 31.80 | 33.00 | 33.00 | 1.23% | 38 |
| Mar 9, 2026 | 31.80 | 32.60 | 31.80 | 32.60 | 32.60 | 1.24% | 206 |
| Mar 6, 2026 | 32.60 | 32.60 | 32.20 | 32.20 | 32.20 | -1.23% | 200 |
| Mar 5, 2026 | 32.40 | 32.60 | 32.40 | 32.60 | 32.60 | -2.40% | 3 |
| Mar 4, 2026 | 31.80 | 33.40 | 31.80 | 33.40 | 33.40 | 3.09% | 3 |
| Mar 3, 2026 | 32.60 | 32.60 | 32.40 | 32.40 | 32.40 | -2.99% | 730 |
| Mar 2, 2026 | 33.00 | 33.40 | 33.00 | 33.40 | 33.40 | -1.18% | 1,244 |
| Feb 27, 2026 | 32.40 | 33.80 | 32.40 | 33.80 | 33.80 | -2.31% | 1,228 |
| Feb 26, 2026 | 32.60 | 34.60 | 32.60 | 34.60 | 34.60 | 3.59% | 300 |
| Feb 25, 2026 | 32.60 | 33.40 | 32.60 | 33.40 | 33.40 | -0.60% | 2,600 |
| Feb 24, 2026 | 32.60 | 33.60 | 32.60 | 33.60 | 33.60 | 1.82% | 300 |
| Feb 23, 2026 | 32.00 | 33.20 | 32.00 | 33.00 | 33.00 | -0.60% | 1,476 |
| Feb 20, 2026 | 31.80 | 33.20 | 31.80 | 33.20 | 33.20 | 4.40% | 6 |
| Feb 19, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - | - |
| Feb 18, 2026 | 32.80 | 33.20 | 31.80 | 31.80 | 31.80 | -4.79% | 740 |
| Feb 17, 2026 | 32.20 | 33.40 | 32.20 | 33.40 | 33.40 | 1.83% | 85 |
| Feb 16, 2026 | 31.60 | 33.20 | 31.60 | 32.80 | 32.80 | 2.50% | 377 |
| Feb 13, 2026 | 31.00 | 32.00 | 31.00 | 32.00 | 32.00 | -0.62% | 383 |
| Feb 12, 2026 | 29.80 | 32.20 | 29.80 | 32.20 | 32.20 | 5.23% | 916 |
| Feb 11, 2026 | 29.60 | 30.60 | 29.20 | 30.60 | 30.60 | -0.65% | 1,530 |
| Feb 10, 2026 | 29.80 | 30.80 | 29.80 | 30.80 | 30.80 | 1.99% | 100 |
| Feb 9, 2026 | 29.80 | 30.60 | 29.80 | 30.20 | 30.20 | - | 970 |
| Feb 6, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -1.31% | 330 |
| Feb 5, 2026 | 30.40 | 30.60 | 30.20 | 30.60 | 30.60 | 2.00% | 1,187 |
| Feb 4, 2026 | 28.40 | 30.60 | 28.40 | 30.00 | 30.00 | 4.90% | 1,313 |
| Feb 3, 2026 | 28.40 | 28.60 | 28.40 | 28.60 | 28.60 | -1.38% | 45 |
| Feb 2, 2026 | 27.20 | 29.00 | 27.20 | 29.00 | 29.00 | 3.57% | 8 |
| Jan 30, 2026 | 27.00 | 28.00 | 27.00 | 28.00 | 28.00 | 4.48% | 921 |
| Jan 29, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 1.52% | - |
| Jan 28, 2026 | 26.20 | 26.40 | 26.20 | 26.40 | 26.40 | -3.65% | 30 |
| Jan 27, 2026 | 26.60 | 27.40 | 26.60 | 27.40 | 27.40 | 3.79% | 475 |
| Jan 26, 2026 | 27.40 | 27.40 | 26.40 | 26.40 | 26.40 | -2.94% | 160 |
| Jan 23, 2026 | 26.40 | 27.20 | 26.40 | 27.20 | 27.20 | -0.73% | 169 |