Deutsche Telekom AG (LON:0MPH)
London · Delayed Price · Currency is GBP · Price in EUR 29.14
-0.06 (-0.19%)
At close: Sep 19, 2025
Deutsche Telekom AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 29.20 | 29.39 | 29.05 | 29.14 | 29.14 | -0.19% | 4,057,326 |
| Sep 18, 2025 | 29.21 | 37.29 | 29.07 | 29.20 | 29.20 | 0.16% | 1,768,616 |
| Sep 17, 2025 | 29.30 | 29.38 | 28.97 | 29.15 | 29.15 | -1.05% | 1,884,416 |
| Sep 16, 2025 | 29.77 | 29.79 | 29.30 | 29.46 | 29.46 | -1.31% | 1,702,402 |
| Sep 15, 2025 | 30.02 | 30.05 | 29.75 | 29.85 | 29.85 | -0.49% | 597,702 |
| Sep 12, 2025 | 30.12 | 30.13 | 29.90 | 30.00 | 30.00 | -0.16% | 843,120 |
| Sep 11, 2025 | 30.05 | 30.25 | 29.97 | 30.05 | 30.05 | -0.32% | 3,562,688 |
| Sep 10, 2025 | 30.72 | 30.74 | 29.86 | 30.15 | 30.15 | -1.23% | 1,498,086 |
| Sep 9, 2025 | 30.48 | 30.78 | 30.37 | 30.52 | 30.52 | 0.23% | 1,237,202 |
| Sep 8, 2025 | 31.69 | 31.75 | 30.06 | 30.45 | 30.45 | -4.02% | 2,069,526 |
| Sep 5, 2025 | 31.83 | 31.85 | 31.53 | 31.73 | 31.73 | -0.04% | 387,801 |
| Sep 4, 2025 | 31.10 | 31.85 | 31.08 | 31.74 | 31.74 | 1.81% | 1,671,218 |
| Sep 3, 2025 | 31.46 | 31.52 | 30.98 | 31.17 | 31.17 | -0.51% | 677,390 |
| Sep 2, 2025 | 31.32 | 31.58 | 31.17 | 31.33 | 31.33 | -0.12% | 462,652 |
| Sep 1, 2025 | 31.38 | 31.49 | 31.16 | 31.37 | 31.37 | 0.22% | 525,230 |
| Aug 29, 2025 | 31.36 | 31.53 | 31.08 | 31.30 | 31.30 | -0.19% | 2,080,638 |
| 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 |