Deutsche Telekom AG (FRA:DTEA)
Germany · Delayed Price · Currency is EUR 26.80
+0.80 (3.08%)
Last updated: Jul 16, 2026, 8:00 AM CET
FRA:DTEA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | - | 3.08% | - |
| 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 |
| Jul 6, 2026 | 24.50 | 26.10 | 24.50 | 25.80 | 25.80 | 1.18% | 777 |
| Jul 3, 2026 | 24.40 | 25.50 | 24.40 | 25.50 | 25.50 | 4.94% | 250 |
| Jul 2, 2026 | 23.90 | 24.30 | 23.90 | 24.30 | 24.30 | -1.62% | 200 |
| Jul 1, 2026 | 23.50 | 24.90 | 23.50 | 24.70 | 24.70 | 1.23% | 310 |
| Jun 30, 2026 | 23.80 | 24.90 | 23.80 | 24.40 | 24.40 | -3.56% | 148 |
| Jun 29, 2026 | 25.90 | 26.20 | 24.20 | 25.30 | 25.30 | -2.32% | 1,688 |
| Jun 26, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | - | - |
| Jun 25, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | -3.36% | - |
| Jun 24, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 0.37% | 100 |
| Jun 23, 2026 | 25.60 | 26.70 | 25.60 | 26.70 | 26.70 | 5.53% | 119 |
| Jun 22, 2026 | 25.90 | 25.90 | 25.30 | 25.30 | 25.30 | -3.44% | 350 |
| Jun 19, 2026 | 26.50 | 27.20 | 26.20 | 26.20 | 26.20 | -4.38% | 1,121 |
| Jun 18, 2026 | 26.50 | 27.40 | 26.50 | 27.40 | 27.40 | 1.86% | 2 |
| Jun 17, 2026 | 27.40 | 27.40 | 26.90 | 26.90 | 26.90 | -1.82% | 670 |
| Jun 16, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -2.84% | - |
| Jun 15, 2026 | 28.10 | 29.20 | 28.10 | 28.20 | 28.20 | 2.92% | 168 |
| Jun 12, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -0.72% | - |
| Jun 11, 2026 | 28.00 | 28.20 | 27.60 | 27.60 | 27.60 | -1.78% | 1,225 |
| Jun 10, 2026 | 27.70 | 28.10 | 27.70 | 28.10 | 28.10 | - | 118 |
| Jun 9, 2026 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | 2.55% | 16 |
| Jun 8, 2026 | 27.00 | 27.90 | 27.00 | 27.40 | 27.40 | -0.72% | 147 |
| Jun 5, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -0.72% | - |
| Jun 4, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -2.46% | - |
| Jun 3, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | -0.35% | 200 |
| Jun 2, 2026 | 28.40 | 29.40 | 28.40 | 28.60 | 28.60 | -1.04% | 179 |
| Jun 1, 2026 | 28.60 | 28.90 | 28.50 | 28.90 | 28.90 | 1.05% | 3,520 |
| May 29, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -1.38% | - |
| May 28, 2026 | 28.90 | 29.00 | 28.90 | 29.00 | 29.00 | -2.68% | 268 |
| May 27, 2026 | 28.70 | 29.80 | 28.70 | 29.80 | 29.80 | 3.11% | 2 |
| May 26, 2026 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | -1.03% | - |
| May 25, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 1.74% | 46 |
| May 22, 2026 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | - | 400 |
| May 21, 2026 | 28.60 | 28.70 | 28.60 | 28.70 | 28.70 | 0.35% | 400 |
| May 20, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -3.38% | - |
| May 19, 2026 | 28.30 | 29.60 | 28.30 | 29.60 | 29.60 | 3.86% | 238 |
| May 18, 2026 | 27.10 | 28.50 | 27.10 | 28.50 | 28.50 | 5.17% | 107 |
| May 15, 2026 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | -0.37% | - |
| May 14, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -3.55% | - |
| May 13, 2026 | 27.20 | 28.70 | 27.20 | 28.20 | 28.20 | 4.06% | 115 |
| May 12, 2026 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | 0.37% | - |
| May 11, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -1.82% | - |
| May 8, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 0.36% | 350 |