Deutsche Telekom AG (FRA:DTEA)
Germany · Delayed Price · Currency is EUR 30.80
-0.80 (-2.53%)
At close: Aug 22, 2025, 10:00 PM CET
Deutsche Telekom AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | - | -2.53% | 200 |
| Aug 21, 2025 | 31.00 | 31.60 | 31.00 | 31.60 | - | - | 200 |
| Aug 20, 2025 | 30.60 | 31.60 | 30.60 | 31.60 | - | 2.60% | 1 |
| Aug 19, 2025 | 30.60 | 30.80 | 30.60 | 30.80 | - | 1.32% | 1,000 |
| Aug 18, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | - | -1.30% | 521 |
| Aug 15, 2025 | 29.80 | 31.00 | 29.80 | 30.80 | - | 2.67% | 521 |
| Aug 14, 2025 | 29.60 | 30.00 | 29.60 | 30.00 | - | - | 300 |
| Aug 13, 2025 | 29.80 | 30.60 | 29.80 | 30.00 | - | - | 300 |
| Aug 12, 2025 | 29.40 | 30.00 | 29.40 | 30.00 | - | - | 500 |
| Aug 11, 2025 | 30.00 | 30.00 | 29.00 | 30.00 | - | 2.04% | 2,518 |
| Aug 8, 2025 | 29.20 | 30.00 | 29.20 | 29.40 | - | -0.68% | 2,002 |
| Aug 7, 2025 | 29.20 | 30.20 | 29.20 | 29.60 | - | -3.90% | 498 |
| Aug 6, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | - | -3.14% | 25 |
| Aug 5, 2025 | 31.00 | 31.80 | 31.00 | 31.80 | - | 4.61% | 25 |
| Aug 4, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | - | -1.94% | 20 |
| Aug 1, 2025 | 30.80 | 31.00 | 30.80 | 31.00 | - | - | 20 |
| Jul 31, 2025 | 31.20 | 31.20 | 31.00 | 31.00 | - | -4.32% | 100 |
| Jul 30, 2025 | 31.00 | 32.40 | 31.00 | 32.40 | - | 3.85% | 635 |
| Jul 29, 2025 | 30.60 | 31.20 | 30.60 | 31.20 | - | 0.65% | 150 |
| Jul 28, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | - | -2.52% | 1,467 |
| Jul 25, 2025 | 31.20 | 31.80 | 31.20 | 31.80 | - | 0.63% | 1,467 |
| Jul 24, 2025 | 30.60 | 31.60 | 30.60 | 31.60 | - | 4.64% | 75 |
| Jul 23, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | - | 2.03% | 200 |
| Jul 22, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | - | -3.27% | - |
| Jul 21, 2025 | 29.80 | 30.60 | 29.80 | 30.60 | - | 0.66% | 135 |
| Jul 18, 2025 | 30.20 | 31.20 | 29.60 | 30.40 | - | 0.66% | 2,794 |
| Jul 17, 2025 | 29.80 | 30.20 | 29.80 | 30.20 | - | -1.31% | 10 |
| Jul 16, 2025 | 29.60 | 30.60 | 29.60 | 30.60 | - | -0.65% | 320 |
| Jul 15, 2025 | 30.00 | 30.80 | 30.00 | 30.80 | - | 2.67% | 500 |
| Jul 14, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | - | 0.67% | 60 |
| Jul 11, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | - | -5.10% | 60 |
| Jul 10, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | - | 1.95% | 60 |
| Jul 9, 2025 | 30.40 | 30.80 | 30.40 | 30.80 | - | -0.65% | 10 |
| Jul 8, 2025 | 30.40 | 31.20 | 30.40 | 31.00 | - | -0.64% | 1,620 |
| Jul 7, 2025 | 30.20 | 31.40 | 30.20 | 31.20 | - | 1.96% | 820 |
| Jul 4, 2025 | 30.40 | 30.60 | 30.40 | 30.60 | - | 0.66% | 50 |
| Jul 3, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | - | -1.94% | 5 |
| Jul 2, 2025 | 30.60 | 31.00 | 30.60 | 31.00 | - | -1.27% | 5 |
| Jul 1, 2025 | 30.40 | 31.40 | 30.40 | 31.40 | - | 2.61% | 2 |
| Jun 30, 2025 | 30.60 | 31.40 | 30.60 | 30.60 | - | - | 377 |
| Jun 27, 2025 | 30.20 | 31.40 | 30.20 | 30.60 | - | 2.68% | 1,036 |
| Jun 26, 2025 | 30.20 | 30.20 | 29.80 | 29.80 | - | -1.97% | 200 |
| Jun 25, 2025 | 31.20 | 31.20 | 30.40 | 30.40 | - | -5.59% | 750 |
| Jun 24, 2025 | 30.80 | 32.20 | 30.80 | 32.20 | - | 6.62% | 42 |
| Jun 23, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | - | 0.67% | 46 |
| Jun 20, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | - | -0.66% | 21 |
| Jun 19, 2025 | 30.00 | 30.80 | 30.00 | 30.20 | - | 0.67% | 46 |
| Jun 18, 2025 | 31.00 | 31.00 | 30.00 | 30.00 | - | -1.32% | 235 |
| Jun 17, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | - | -1.30% | 2 |
| Jun 16, 2025 | 29.80 | 30.80 | 29.80 | 30.80 | - | 0.65% | 2 |