Deutsche Telekom AG (FRA:DTEA)
Germany · Delayed Price · Currency is EUR 25.70
-0.30 (-1.15%)
At close: Oct 23, 2026
FRA:DTEA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 25.00 | 25.70 | 25.00 | 25.70 | 25.70 | -1.15% | 50 |
| Oct 22, 2026 | 24.80 | 26.00 | 24.80 | 26.00 | 26.00 | 4.00% | 1,200 |
| Oct 21, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -0.40% | - |
| Oct 20, 2026 | 24.90 | 25.10 | 24.90 | 25.10 | 25.10 | -0.40% | 921 |
| Oct 19, 2026 | 25.30 | 25.30 | 25.20 | 25.20 | 25.20 | 0.80% | 355 |
| Oct 16, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -1.57% | - |
| Oct 15, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 0.79% | - |
| Oct 14, 2026 | 24.60 | 25.20 | 24.60 | 25.20 | 25.20 | 2.44% | 4 |
| Oct 13, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -1.20% | - |
| Oct 12, 2026 | 24.30 | 24.90 | 24.10 | 24.90 | 24.90 | -0.40% | 1,858 |
| Oct 9, 2026 | 25.20 | 25.50 | 24.40 | 25.00 | 25.00 | -7.41% | 2,172 |
| Oct 8, 2026 | 26.30 | 27.60 | 26.30 | 27.00 | 27.00 | 1.50% | 544 |
| Oct 7, 2026 | 25.70 | 26.60 | 25.70 | 26.60 | 26.60 | 1.92% | 1,500 |
| Oct 6, 2026 | 26.20 | 26.20 | 26.10 | 26.10 | 26.10 | -2.61% | 1,137 |
| Oct 5, 2026 | 25.90 | 27.30 | 25.90 | 26.80 | 26.80 | -0.74% | 760 |
| Oct 2, 2026 | 25.40 | 27.00 | 25.40 | 27.00 | 27.00 | 5.88% | 209 |
| Oct 1, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -3.04% | - |
| Sep 30, 2026 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | -1.50% | 70 |
| Sep 29, 2026 | 26.30 | 27.30 | 26.30 | 26.70 | 26.70 | 1.14% | 140 |
| Sep 28, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 0.38% | - |
| Sep 25, 2026 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | 0.38% | - |
| Sep 24, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -0.76% | - |
| Sep 23, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -0.75% | - |
| Sep 22, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -1.85% | - |
| Sep 21, 2026 | 27.20 | 27.20 | 27.10 | 27.10 | 27.10 | 1.50% | 75 |
| Sep 18, 2026 | 27.60 | 27.60 | 26.70 | 26.70 | 26.70 | -5.65% | 600 |
| Sep 17, 2026 | 28.20 | 28.30 | 28.20 | 28.30 | 28.30 | -0.35% | 85 |
| Sep 16, 2026 | 28.20 | 29.70 | 28.20 | 28.40 | 28.40 | 0.71% | 245 |
| Sep 15, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 1.44% | - |
| 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 |