Deutsche Telekom AG (FRA:DTEA)
Germany · Delayed Price · Currency is EUR 27.40
-0.30 (-1.08%)
At close: Apr 23, 2026
FRA:DTEA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 27.00 | 27.70 | 27.00 | 27.20 | - | -1.81% | - |
| Apr 22, 2026 | 28.70 | 28.70 | 27.00 | 27.70 | 27.70 | -4.81% | 3,240 |
| Apr 21, 2026 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | -0.34% | - |
| Apr 20, 2026 | 28.90 | 29.20 | 28.90 | 29.20 | 29.20 | - | 1,396 |
| Apr 17, 2026 | 28.90 | 29.20 | 28.90 | 29.20 | 29.20 | 0.34% | 6,213 |
| Apr 16, 2026 | 28.50 | 29.10 | 28.20 | 29.10 | 29.10 | -0.34% | 2,215 |
| Apr 15, 2026 | 28.30 | 29.20 | 28.30 | 29.20 | 29.20 | -0.34% | 10 |
| Apr 14, 2026 | 28.30 | 29.70 | 28.30 | 29.30 | 29.30 | -1.01% | 637 |
| Apr 13, 2026 | 30.30 | 30.30 | 29.50 | 29.60 | 29.60 | -4.21% | 820 |
| Apr 10, 2026 | 31.00 | 31.00 | 30.90 | 30.90 | 30.90 | -0.96% | 250 |
| Apr 9, 2026 | 30.70 | 31.20 | 30.70 | 31.20 | 31.20 | - | 500 |
| Apr 8, 2026 | 30.70 | 31.20 | 30.70 | 31.20 | 31.20 | 4.00% | 50 |
| Apr 7, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -3.23% | - |
| Apr 2, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 30.02 | -4.91% | 570 |
| Apr 1, 2026 | 31.20 | 32.60 | 31.20 | 32.60 | 31.57 | 0.62% | 20 |
| Mar 31, 2026 | 31.40 | 32.60 | 31.40 | 32.40 | 31.38 | 3.85% | 275 |
| Mar 30, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 30.22 | -0.64% | - |
| Mar 27, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 30.41 | -0.63% | - |
| Mar 26, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 30.60 | -2.47% | - |
| Mar 25, 2026 | 31.60 | 32.40 | 31.60 | 32.40 | 31.38 | 4.52% | 100 |
| Mar 24, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 30.02 | -3.73% | - |
| Mar 23, 2026 | 30.60 | 32.20 | 30.60 | 32.20 | 31.18 | 1.26% | 2,010 |
| Mar 20, 2026 | 31.60 | 31.80 | 31.60 | 31.80 | 30.80 | -1.24% | 37 |
| Mar 19, 2026 | 31.60 | 32.20 | 31.60 | 32.20 | 31.18 | -1.83% | 15 |
| Mar 18, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 31.76 | -0.61% | - |
| Mar 17, 2026 | 32.00 | 33.80 | 32.00 | 33.00 | 31.96 | 0.61% | 753 |
| Mar 16, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 31.76 | 2.50% | 300 |
| Mar 13, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 30.99 | -0.62% | - |
| Mar 12, 2026 | 31.80 | 32.20 | 31.80 | 32.20 | 31.18 | -2.42% | - |
| Mar 11, 2026 | 32.00 | 33.00 | 32.00 | 33.00 | 31.96 | - | 6 |
| Mar 10, 2026 | 32.20 | 33.00 | 31.80 | 33.00 | 31.96 | 1.23% | 38 |
| Mar 9, 2026 | 31.80 | 32.60 | 31.80 | 32.60 | 31.57 | 1.24% | 206 |
| Mar 6, 2026 | 32.60 | 32.60 | 32.20 | 32.20 | 31.18 | -1.23% | 200 |
| Mar 5, 2026 | 32.40 | 32.60 | 32.40 | 32.60 | 31.57 | -2.40% | 3 |
| Mar 4, 2026 | 31.80 | 33.40 | 31.80 | 33.40 | 32.35 | 3.09% | 3 |
| Mar 3, 2026 | 32.60 | 32.60 | 32.40 | 32.40 | 31.38 | -2.99% | 730 |
| Mar 2, 2026 | 33.00 | 33.40 | 33.00 | 33.40 | 32.35 | -1.18% | 1,244 |
| Feb 27, 2026 | 32.40 | 33.80 | 32.40 | 33.80 | 32.73 | -2.31% | 1,228 |
| Feb 26, 2026 | 32.60 | 34.60 | 32.60 | 34.60 | 33.51 | 3.59% | 300 |
| Feb 25, 2026 | 32.60 | 33.40 | 32.60 | 33.40 | 32.35 | -0.60% | 2,600 |
| Feb 24, 2026 | 32.60 | 33.60 | 32.60 | 33.60 | 32.54 | 1.82% | 300 |
| Feb 23, 2026 | 32.00 | 33.20 | 32.00 | 33.00 | 31.96 | -0.60% | 1,476 |
| Feb 20, 2026 | 31.80 | 33.20 | 31.80 | 33.20 | 32.15 | 4.40% | 6 |
| Feb 19, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 30.80 | - | - |
| Feb 18, 2026 | 32.80 | 33.20 | 31.80 | 31.80 | 30.80 | -4.79% | 740 |
| Feb 17, 2026 | 32.20 | 33.40 | 32.20 | 33.40 | 32.35 | 1.83% | 85 |
| Feb 16, 2026 | 31.60 | 33.20 | 31.60 | 32.80 | 31.76 | 2.50% | 377 |
| Feb 13, 2026 | 31.00 | 32.00 | 31.00 | 32.00 | 30.99 | -0.62% | 383 |
| Feb 12, 2026 | 29.80 | 32.20 | 29.80 | 32.20 | 31.18 | 5.23% | 916 |
| Feb 11, 2026 | 29.60 | 30.60 | 29.20 | 30.60 | 29.63 | -0.65% | 1,530 |