Deutsche Telekom AG (FRA:DTEA)
Germany · Delayed Price · Currency is EUR 28.00
+1.20 (4.48%)
At close: Jan 30, 2026
Deutsche Telekom AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 22, 2026 | 26.00 | 27.40 | 26.00 | 27.40 | 27.40 | 0.74% | 1,100 |
| Jan 21, 2026 | 26.40 | 27.20 | 26.40 | 27.20 | 27.20 | 0.74% | 450 |
| Jan 20, 2026 | 27.00 | 27.40 | 27.00 | 27.00 | 27.00 | -1.46% | 2,996 |
| Jan 19, 2026 | 26.20 | 27.40 | 26.20 | 27.40 | 27.40 | -0.72% | 1,520 |
| Jan 16, 2026 | 27.40 | 28.00 | 27.40 | 27.60 | 27.60 | - | 937 |
| Jan 15, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -1.43% | - |
| Jan 14, 2026 | 27.40 | 28.00 | 27.40 | 28.00 | 28.00 | -0.71% | 160 |
| Jan 13, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -0.70% | 10 |
| Jan 12, 2026 | 28.20 | 29.00 | 28.20 | 28.40 | 28.40 | -0.70% | 228 |
| Jan 9, 2026 | 28.60 | 28.60 | 28.00 | 28.60 | 28.60 | 2.88% | 1,313 |
| Jan 8, 2026 | 26.80 | 28.60 | 26.80 | 27.80 | 27.80 | - | 5,105 |
| Jan 7, 2026 | 26.80 | 27.80 | 26.80 | 27.80 | 27.80 | - | 1,370 |
| Jan 6, 2026 | 27.60 | 27.80 | 27.60 | 27.80 | 27.80 | - | 20 |
| Jan 5, 2026 | 27.80 | 27.80 | 27.40 | 27.80 | 27.80 | -0.71% | 1,165 |
| Jan 2, 2026 | 27.60 | 28.40 | 27.60 | 28.00 | 28.00 | - | 600 |
| Dec 30, 2025 | 27.20 | 28.00 | 27.20 | 28.00 | 28.00 | 3.70% | 138 |
| Dec 29, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -2.88% | - |
| Dec 23, 2025 | 27.00 | 27.80 | 27.00 | 27.80 | 27.80 | 2.21% | 12 |
| Dec 22, 2025 | 27.00 | 27.20 | 27.00 | 27.20 | 27.20 | 1.49% | 1,303 |
| Dec 19, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 0.75% | - |
| Dec 18, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 1.53% | - |
| Dec 17, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 0.77% | - |
| Dec 16, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -3.70% | - |
| Dec 15, 2025 | 26.60 | 27.20 | 26.60 | 27.00 | 27.00 | 1.50% | 746 |
| Dec 12, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 0.76% | - |
| Dec 11, 2025 | 26.20 | 26.80 | 26.20 | 26.40 | 26.40 | -0.75% | 920 |
| Dec 10, 2025 | 27.40 | 27.40 | 26.60 | 26.60 | 26.60 | - | 526 |
| Dec 9, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -5.00% | - |
| Dec 8, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 3.70% | 350 |
| Dec 5, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 0.75% | - |
| Dec 4, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -0.74% | - |
| Dec 3, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -0.74% | - |
| Dec 2, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -3.55% | - |
| Dec 1, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 2.17% | 10 |
| Nov 28, 2025 | 27.00 | 27.60 | 27.00 | 27.60 | 27.60 | 1.47% | 475 |
| Nov 27, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -0.73% | 1 |
| Nov 26, 2025 | 27.20 | 27.80 | 27.20 | 27.40 | 27.40 | -0.72% | 305 |
| Nov 25, 2025 | 26.80 | 27.60 | 26.80 | 27.60 | 27.60 | -1.43% | 106 |
| Nov 24, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 1.45% | 910 |
| Nov 21, 2025 | 26.60 | 27.60 | 26.60 | 27.60 | 27.60 | 2.99% | 5 |
| Nov 20, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -2.19% | - |
| Nov 19, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 0.74% | 30 |
| Nov 18, 2025 | 27.00 | 27.20 | 27.00 | 27.20 | 27.20 | -1.45% | 1,421 |
| Nov 17, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 2.99% | 127 |