Deutsche Telekom AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 19, 2026	32.48	32.85	32.38	32.52	32.52	0.46%	3,985,668
Feb 18, 2026	33.24	33.53	32.37	32.37	32.37	-2.26%	7,284,991
Feb 17, 2026	32.88	33.46	32.84	33.12	33.12	0.72%	7,366,376
Feb 16, 2026	32.31	33.03	32.05	32.88	32.88	2.25%	2,718,882
Feb 13, 2026	32.03	32.45	31.83	32.16	32.16	1.31%	2,973,389
Feb 12, 2026	30.95	32.29	30.84	31.74	31.74	5.19%	3,805,519
Feb 11, 2026	30.17	30.87	29.28	30.18	30.18	-0.41%	4,075,398
Feb 10, 2026	30.54	30.63	30.07	30.30	30.30	-0.10%	814,382
Feb 9, 2026	30.13	30.51	30.02	30.33	30.33	-0.31%	584,703
Feb 6, 2026	30.61	30.68	30.26	30.43	30.43	0.84%	2,578,086
Feb 5, 2026	30.54	30.70	30.00	30.17	30.17	0.15%	3,057,723
Feb 4, 2026	29.13	30.48	29.04	30.13	30.12	5.00%	5,105,996
Feb 3, 2026	28.52	28.87	28.31	28.69	28.69	-0.17%	1,898,012
Feb 2, 2026	28.77	28.99	28.47	28.74	28.74	2.28%	3,076,432
Jan 30, 2026	27.52	28.21	27.28	28.10	28.10	2.44%	1,767,260
Jan 29, 2026	27.37	27.67	27.15	27.43	27.43	2.62%	449,952
Jan 28, 2026	26.82	27.30	26.55	26.73	26.73	-1.57%	3,438,200
Jan 27, 2026	26.98	27.33	26.88	27.16	27.16	0.70%	1,286,543
Jan 26, 2026	27.04	27.27	26.85	26.97	26.97	0.08%	846,206
Jan 23, 2026	27.04	27.08	26.58	26.95	26.95	-	532,488
Jan 22, 2026	26.63	27.18	26.60	26.95	26.95	2.04%	1,283,433
Jan 21, 2026	26.61	26.65	26.02	26.41	26.41	-1.69%	1,214,786
Jan 20, 2026	27.61	27.70	26.73	26.86	26.86	-1.43%	1,412,946
Jan 19, 2026	27.00	27.60	26.99	27.25	27.25	-0.50%	835,547
Jan 16, 2026	27.79	27.84	27.05	27.39	27.39	-1.25%	3,610,575
Jan 15, 2026	27.83	27.92	27.57	27.73	27.73	-0.62%	3,813,572
Jan 14, 2026	27.82	28.11	27.63	27.91	27.91	-0.77%	1,433,871
Jan 13, 2026	28.56	28.68	27.98	28.13	28.13	-1.68%	610,000
Jan 12, 2026	28.44	28.90	28.42	28.61	28.60	0.93%	1,150,505
Jan 9, 2026	28.29	28.54	28.20	28.34	28.34	3.24%	843,785
Jan 8, 2026	27.24	28.31	27.16	27.45	27.45	0.15%	3,956,168
Jan 7, 2026	27.40	27.65	27.23	27.41	27.41	-0.79%	863,464
Jan 6, 2026	27.42	27.76	27.34	27.63	27.63	0.50%	274,378
Jan 5, 2026	27.84	27.89	27.38	27.49	27.49	-1.15%	354,397
Jan 2, 2026	27.91	28.10	27.60	27.81	27.81	0.23%	523,935
Dec 30, 2025	27.81	27.81	27.64	27.75	27.75	0.65%	107,069
Dec 29, 2025	27.51	27.85	27.37	27.57	27.57	0.26%	751,291
Dec 23, 2025	27.46	27.63	27.42	27.50	27.49	0.71%	521,714
Dec 22, 2025	27.28	27.44	27.20	27.30	27.30	-0.03%	622,300
Dec 19, 2025	27.28	27.41	27.24	27.31	27.31	-0.01%	10,281,180
Dec 18, 2025	27.18	27.44	27.08	27.31	27.31	0.80%	3,065,835
Dec 17, 2025	26.72	27.17	26.67	27.09	27.09	1.63%	4,344,892
Dec 16, 2025	26.74	26.82	26.60	26.66	26.66	0.37%	9,038,268
Dec 15, 2025	26.92	26.95	26.53	26.56	26.56	-1.27%	769,738
Dec 12, 2025	26.98	27.03	26.74	26.90	26.90	0.61%	1,405,030
Dec 11, 2025	26.83	26.95	26.50	26.74	26.74	-0.45%	2,004,207
Dec 10, 2025	26.78	26.94	26.71	26.86	26.86	-0.99%	1,475,915
Dec 9, 2025	27.14	27.44	26.80	27.13	27.13	-0.95%	3,757,638
Dec 8, 2025	27.50	27.52	27.01	27.39	27.39	-0.19%	466,901
Dec 5, 2025	27.32	27.60	27.29	27.44	27.44	1.02%	789,823