Deutsche Telekom AG (FRA:DTEA)
Germany · Delayed Price · Currency is EUR 27.80
-1.20 (-4.14%)
Last updated: Sep 14, 2026, 8:26 AM CET
FRA:DTEA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -4.14% | - |
| Sep 11, 2026 | 27.20 | 29.00 | 27.20 | 29.00 | 29.00 | 2.11% | 110 |
| Sep 10, 2026 | 27.30 | 28.50 | 27.30 | 28.40 | 28.40 | 3.27% | 52 |
| Sep 9, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | -3.51% | - |
| Sep 8, 2026 | 27.50 | 28.50 | 27.50 | 28.50 | 28.50 | 2.15% | 190 |
| Sep 7, 2026 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | - | 400 |
| Sep 4, 2026 | 28.00 | 28.00 | 27.90 | 27.90 | 27.90 | - | 52 |
| Sep 3, 2026 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | 1.09% | - |
| Sep 2, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -2.82% | - |
| Sep 1, 2026 | 27.60 | 28.40 | 27.60 | 28.40 | 28.40 | 0.35% | 36 |
| Aug 31, 2026 | 27.80 | 28.30 | 27.80 | 28.30 | 28.30 | 3.28% | 500 |
| Aug 28, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -4.53% | - |
| Aug 27, 2026 | 28.20 | 28.70 | 28.20 | 28.70 | 28.70 | 1.06% | 1,420 |
| Aug 26, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | - | - |
| Aug 25, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -0.35% | - |
| Aug 24, 2026 | 28.20 | 28.50 | 28.20 | 28.50 | 28.50 | 1.79% | 500 |
| Aug 21, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -4.44% | - |
| Aug 20, 2026 | 28.40 | 29.30 | 28.40 | 29.30 | 29.30 | - | 40 |
| Aug 19, 2026 | 28.10 | 29.30 | 28.10 | 29.30 | 29.30 | - | 1 |
| Aug 18, 2026 | 27.60 | 29.30 | 27.60 | 29.30 | 29.30 | 2.81% | 2,728 |
| Aug 17, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | - | 50 |
| Aug 14, 2026 | 27.80 | 28.50 | 27.80 | 28.50 | 28.50 | 4.01% | 1 |
| Aug 13, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -3.86% | - |
| Aug 12, 2026 | 27.80 | 28.50 | 27.80 | 28.50 | 28.50 | -0.70% | 1,100 |
| Aug 11, 2026 | 27.40 | 28.70 | 27.40 | 28.70 | 28.70 | 3.61% | 2,135 |
| Aug 10, 2026 | 28.30 | 29.30 | 27.70 | 27.70 | 27.70 | -3.48% | 673 |
| Aug 7, 2026 | 28.40 | 29.30 | 28.40 | 28.70 | 28.70 | -1.71% | 800 |
| Aug 6, 2026 | 27.20 | 29.40 | 27.20 | 29.20 | 29.20 | 7.75% | 286 |
| Aug 5, 2026 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | -3.21% | - |
| Aug 4, 2026 | 27.40 | 28.40 | 27.40 | 28.00 | 28.00 | 7.28% | 880 |
| Aug 3, 2026 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | -1.14% | - |
| Jul 31, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -3.65% | - |
| Jul 30, 2026 | 26.80 | 27.40 | 26.60 | 27.40 | 27.40 | 1.86% | 500 |
| Jul 29, 2026 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | 2.28% | - |
| Jul 28, 2026 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | 1.94% | - |
| Jul 27, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -1.53% | - |
| Jul 24, 2026 | 25.40 | 26.20 | 25.40 | 26.20 | 26.20 | -4.03% | 200 |
| Jul 23, 2026 | 26.50 | 27.30 | 26.50 | 27.30 | 27.30 | 2.63% | 200 |
| Jul 22, 2026 | 26.00 | 26.60 | 26.00 | 26.60 | 26.60 | 0.76% | 300 |
| Jul 21, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - | - |
| Jul 20, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 1.93% | - |
| Jul 17, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | -3.36% | - |
| Jul 16, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 3.08% | 200 |
| Jul 15, 2026 | 25.90 | 26.00 | 25.90 | 26.00 | 26.00 | -2.62% | 500 |
| Jul 14, 2026 | 26.00 | 26.70 | 26.00 | 26.70 | 26.70 | - | 120 |
| Jul 13, 2026 | 25.40 | 26.70 | 25.40 | 26.70 | 26.70 | 5.95% | 3,270 |
| Jul 10, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 1.20% | 15 |
| Jul 9, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | -3.49% | - |
| Jul 8, 2026 | 25.10 | 25.80 | 25.10 | 25.80 | 25.80 | -0.77% | 1,100 |
| Jul 7, 2026 | 24.80 | 26.50 | 24.80 | 26.00 | 26.00 | 0.78% | 152 |