Deutsche Telekom AG (LON:0MPH)
London · Delayed Price · Currency is GBP · Price in EUR 31.29
-0.07 (-0.23%)
At close: Aug 29, 2025
Deutsche Telekom AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 31.84 | 31.87 | 31.23 | 31.36 | 31.36 | -1.06% | 404,801 |
| Aug 27, 2025 | 31.66 | 31.77 | 31.57 | 31.70 | 31.70 | -0.36% | 663,275 |
| Aug 26, 2025 | 31.51 | 32.08 | 31.37 | 31.81 | 31.81 | 1.86% | 3,523,043 |
| Aug 25, 2025 | 31.23 | 31.52 | 31.08 | 31.23 | 31.23 | -0.49% | 282,232 |
| Aug 22, 2025 | 31.51 | 31.69 | 31.36 | 31.39 | 31.39 | -0.64% | 435,860 |
| Aug 21, 2025 | 31.47 | 31.64 | 31.18 | 31.59 | 31.59 | 0.29% | 1,522,334 |
| Aug 20, 2025 | 31.18 | 31.60 | 31.15 | 31.50 | 31.50 | 1.41% | 341,346 |
| Aug 19, 2025 | 31.15 | 31.42 | 30.93 | 31.06 | 31.06 | 0.94% | 512,118 |
| Aug 18, 2025 | 30.84 | 31.08 | 30.60 | 30.77 | 30.77 | -0.07% | 1,737,656 |
| Aug 15, 2025 | 30.78 | 30.94 | 30.68 | 30.79 | 30.79 | 1.62% | 668,060 |
| Aug 14, 2025 | 30.32 | 30.70 | 30.21 | 30.30 | 30.30 | 0.09% | 836,621 |
| Aug 13, 2025 | 30.40 | 30.49 | 30.02 | 30.27 | 30.27 | 0.63% | 5,073,669 |
| Aug 12, 2025 | 30.08 | 30.35 | 29.81 | 30.08 | 30.08 | 0.77% | 4,828,662 |
| Aug 11, 2025 | 29.69 | 29.97 | 29.60 | 29.85 | 29.85 | 0.81% | 2,848,570 |
| Aug 8, 2025 | 29.97 | 30.02 | 29.38 | 29.61 | 29.61 | -1.09% | 7,784,461 |
| Aug 7, 2025 | 29.98 | 30.58 | 29.44 | 29.94 | 29.94 | -4.27% | 2,774,624 |
| Aug 6, 2025 | 31.40 | 31.45 | 31.08 | 31.27 | 31.27 | -0.72% | 1,917,011 |
| Aug 5, 2025 | 31.64 | 31.65 | 31.40 | 31.50 | 31.50 | 0.29% | 19,467,130 |
| Aug 4, 2025 | 31.06 | 31.60 | 30.96 | 31.41 | 31.41 | 0.39% | 15,452,430 |
| Aug 1, 2025 | 31.33 | 31.50 | 31.05 | 31.29 | 31.29 | -0.58% | 728,987 |
| Jul 31, 2025 | 32.01 | 32.07 | 31.33 | 31.47 | 31.47 | -0.94% | 7,612,161 |
| Jul 30, 2025 | 31.68 | 31.94 | 31.51 | 31.76 | 31.76 | 0.84% | 209,408 |
| Jul 29, 2025 | 31.17 | 31.71 | 31.13 | 31.50 | 31.50 | -0.13% | 506,460 |
| Jul 28, 2025 | 31.82 | 31.86 | 31.18 | 31.54 | 31.54 | -0.39% | 1,272,026 |
| Jul 25, 2025 | 31.82 | 31.92 | 31.44 | 31.67 | 31.67 | -0.09% | 1,224,209 |
| Jul 24, 2025 | 31.20 | 32.08 | 31.14 | 31.69 | 31.69 | 4.46% | 3,883,311 |
| Jul 23, 2025 | 30.60 | 30.76 | 30.13 | 30.34 | 30.34 | 0.08% | 917,817 |
| Jul 22, 2025 | 30.25 | 30.43 | 30.23 | 30.32 | 30.32 | 0.12% | 623,079 |
| Jul 21, 2025 | 30.48 | 30.52 | 30.16 | 30.28 | 30.28 | -0.65% | 1,084,543 |
| Jul 18, 2025 | 30.79 | 30.86 | 30.28 | 30.48 | 30.48 | 0.01% | 3,060,614 |
| Jul 17, 2025 | 30.29 | 30.66 | 30.28 | 30.48 | 30.48 | -0.12% | 2,142,199 |
| Jul 16, 2025 | 30.15 | 30.71 | 30.12 | 30.51 | 30.51 | 0.51% | 1,586,678 |
| Jul 15, 2025 | 30.57 | 30.64 | 30.20 | 30.36 | 30.36 | -0.38% | 1,185,549 |
| Jul 14, 2025 | 30.32 | 30.58 | 30.20 | 30.48 | 30.48 | 0.04% | 1,626,982 |
| Jul 11, 2025 | 30.56 | 30.60 | 30.35 | 30.46 | 30.46 | -1.38% | 643,159 |
| Jul 10, 2025 | 31.13 | 31.20 | 29.98 | 30.89 | 30.89 | -0.51% | 1,764,174 |
| Jul 9, 2025 | 31.06 | 31.16 | 30.90 | 31.05 | 31.05 | 0.47% | 2,721,171 |
| Jul 8, 2025 | 30.89 | 31.12 | 30.79 | 30.90 | 30.90 | 0.13% | 2,308,652 |
| Jul 7, 2025 | 30.98 | 31.04 | 30.75 | 30.86 | 30.86 | -0.03% | 2,448,879 |
| Jul 4, 2025 | 31.08 | 31.17 | 30.72 | 30.87 | 30.87 | -0.08% | 1,512,564 |
| Jul 3, 2025 | 31.08 | 31.10 | 30.71 | 30.90 | 30.90 | -0.55% | 5,521,447 |
| Jul 2, 2025 | 31.11 | 31.26 | 30.97 | 31.07 | 31.07 | 0.10% | 4,868,514 |
| Jul 1, 2025 | 31.23 | 31.25 | 30.84 | 31.04 | 31.04 | 0.04% | 3,410,044 |
| Jun 30, 2025 | 31.23 | 31.25 | 30.84 | 31.03 | 31.03 | 0.07% | 1,236,369 |
| Jun 27, 2025 | 30.94 | 31.17 | 30.84 | 31.00 | 31.00 | 0.77% | 1,822,619 |
| Jun 26, 2025 | 31.02 | 31.10 | 30.57 | 30.77 | 30.77 | -0.74% | 2,410,286 |
| Jun 25, 2025 | 31.66 | 31.73 | 30.75 | 31.00 | 31.00 | -1.51% | 1,550,145 |
| Jun 24, 2025 | 31.43 | 31.82 | 31.23 | 31.47 | 31.47 | 2.85% | 2,458,171 |
| Jun 23, 2025 | 30.36 | 31.05 | 30.34 | 30.60 | 30.60 | 0.37% | 7,500,141 |
| Jun 20, 2025 | 30.44 | 30.69 | 30.34 | 30.49 | 30.49 | -0.01% | 1,401,292 |