Deutsche Telekom AG (FRA:DTEA)
Germany · Delayed Price · Currency is EUR 27.20
-1.00 (-3.55%)
Last updated: Dec 2, 2025, 8:15 AM CET
Deutsche Telekom AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 14, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -1.47% | 200 |
| Nov 13, 2025 | 27.20 | 28.00 | 27.20 | 27.20 | 27.20 | -0.73% | 247 |
| Nov 12, 2025 | 26.80 | 27.40 | 26.80 | 27.40 | 27.40 | 4.58% | 403 |
| Nov 11, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -2.24% | - |
| Nov 10, 2025 | 26.80 | 27.00 | 26.80 | 26.80 | 26.80 | - | 940 |
| Nov 7, 2025 | 25.80 | 26.80 | 25.80 | 26.80 | 26.80 | -0.74% | 100 |
| Nov 6, 2025 | 26.40 | 27.20 | 26.20 | 27.00 | 27.00 | - | 1,127 |
| Nov 5, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 1.50% | 15 |
| Nov 4, 2025 | 26.00 | 26.60 | 25.60 | 26.60 | 26.60 | -2.92% | 721 |
| Nov 3, 2025 | 26.40 | 27.40 | 26.40 | 27.40 | 27.40 | 0.74% | 100 |
| Oct 31, 2025 | 27.00 | 27.20 | 26.80 | 27.20 | 27.20 | -1.45% | 655 |
| Oct 30, 2025 | 28.00 | 28.00 | 27.20 | 27.60 | 27.60 | -3.50% | 2,365 |
| Oct 29, 2025 | 28.40 | 29.20 | 28.40 | 28.60 | 28.60 | - | 275 |
| Oct 28, 2025 | 28.80 | 29.60 | 28.60 | 28.60 | 28.60 | -2.05% | 960 |
| Oct 27, 2025 | 28.60 | 29.20 | 28.60 | 29.20 | 29.20 | 0.69% | 242 |
| Oct 24, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -0.68% | - |
| Oct 23, 2025 | 29.40 | 30.40 | 29.20 | 29.20 | 29.20 | -2.01% | 280 |
| Oct 22, 2025 | 29.40 | 29.80 | 29.40 | 29.80 | 29.80 | 0.68% | 150 |
| Oct 21, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -0.67% | - |
| Oct 20, 2025 | 29.40 | 29.80 | 29.40 | 29.80 | 29.80 | -0.67% | 196 |
| Oct 17, 2025 | 29.00 | 30.00 | 29.00 | 30.00 | 30.00 | 3.45% | 184 |
| Oct 16, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 1.40% | - |
| Oct 15, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -1.38% | - |
| Oct 14, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Oct 13, 2025 | 29.20 | 29.20 | 29.00 | 29.00 | 29.00 | -3.33% | 150 |
| Oct 10, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 3.45% | 50 |
| Oct 9, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -1.36% | - |
| Oct 8, 2025 | 28.80 | 29.40 | 28.80 | 29.40 | 29.40 | 2.80% | 270 |
| Oct 7, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -4.03% | - |
| Oct 6, 2025 | 28.60 | 29.80 | 28.60 | 29.80 | 29.80 | 4.20% | 200 |
| Oct 3, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -3.38% | - |
| Oct 2, 2025 | 28.60 | 29.60 | 28.60 | 29.60 | 29.60 | 4.23% | 15 |
| Oct 1, 2025 | 28.60 | 28.60 | 28.40 | 28.40 | 28.40 | - | 370 |
| Sep 30, 2025 | 28.20 | 28.40 | 28.20 | 28.40 | 28.40 | 0.71% | 50 |
| Sep 29, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - | - |
| Sep 26, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - | - |
| Sep 25, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -2.08% | - |
| 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 |