Deutsche Telekom AG (DTEGF)
OTCMKTS · Delayed Price · Currency is USD
31.37
-1.19 (-3.65%)
Nov 24, 2025, 4:00 PM EST
Deutsche Telekom AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 31.74 | 32.56 | 31.69 | 32.56 | 32.56 | 3.73% | 2,009 |
| Nov 20, 2025 | 31.39 | 31.39 | 31.39 | 31.39 | 31.39 | 0.15% | 1,002 |
| Nov 19, 2025 | 31.45 | 31.45 | 31.34 | 31.34 | 31.34 | -0.97% | 3,322 |
| Nov 18, 2025 | 31.65 | 32.14 | 31.65 | 31.65 | 31.65 | 0.08% | 11,839 |
| Nov 17, 2025 | 31.24 | 32.19 | 31.24 | 31.62 | 31.62 | 0.01% | 1,135 |
| Nov 14, 2025 | 31.46 | 31.62 | 31.46 | 31.62 | 31.62 | 1.57% | 1,119 |
| Nov 13, 2025 | 31.33 | 31.33 | 31.13 | 31.13 | 31.13 | 0.84% | 961 |
| Nov 12, 2025 | 31.64 | 31.64 | 30.87 | 30.87 | 30.87 | -1.67% | 2,235 |
| Nov 11, 2025 | 32.03 | 32.03 | 31.40 | 31.40 | 31.40 | 1.94% | 6,414 |
| Nov 10, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -0.20% | 2,976 |
| Nov 7, 2025 | 30.33 | 30.86 | 30.33 | 30.86 | 30.86 | 2.71% | 1,849 |
| Nov 6, 2025 | 30.52 | 30.59 | 30.00 | 30.05 | 30.05 | -4.41% | 1,216 |
| Nov 5, 2025 | 30.01 | 31.44 | 30.01 | 31.43 | 31.43 | 2.21% | 9,446 |
| Nov 4, 2025 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | 1.35% | 237,465 |
| Nov 3, 2025 | 31.02 | 31.02 | 30.34 | 30.34 | 30.34 | -2.16% | 2,852 |
| Oct 31, 2025 | 30.86 | 31.01 | 30.86 | 31.01 | 31.01 | -1.87% | 36,774 |
| Oct 30, 2025 | 31.89 | 31.89 | 31.60 | 31.60 | 31.60 | -4.42% | 133,101 |
| Oct 29, 2025 | 33.06 | 33.06 | 33.06 | 33.06 | 33.06 | -3.18% | 125 |
| Oct 28, 2025 | 33.05 | 34.30 | 33.05 | 34.15 | 34.15 | -0.57% | 95,893 |
| Oct 27, 2025 | 33.69 | 34.34 | 33.69 | 34.34 | 34.34 | 1.06% | 192,274 |
| Oct 24, 2025 | 34.09 | 34.09 | 33.63 | 33.98 | 33.98 | 0.74% | 21,100 |
| Oct 23, 2025 | 34.45 | 35.21 | 33.73 | 33.73 | 33.73 | -3.27% | 1,165 |
| Oct 22, 2025 | 34.40 | 35.02 | 34.40 | 34.87 | 34.87 | -1.39% | 751 |
| Oct 21, 2025 | 34.88 | 35.36 | 34.72 | 35.36 | 35.36 | 0.97% | 1,591 |
| Oct 20, 2025 | 35.26 | 35.42 | 35.02 | 35.02 | 35.02 | 0.82% | 4,200 |
| Oct 17, 2025 | 35.76 | 35.76 | 34.74 | 34.74 | 34.73 | 0.30% | 2,465 |
| Oct 16, 2025 | 34.80 | 34.80 | 34.63 | 34.63 | 34.63 | -1.06% | 990 |
| Oct 15, 2025 | 35.14 | 35.14 | 35.00 | 35.00 | 35.00 | 4.26% | 409 |
| Oct 14, 2025 | 33.85 | 35.39 | 33.57 | 33.57 | 33.57 | -1.67% | 972 |
| Oct 13, 2025 | 34.02 | 34.94 | 34.02 | 34.14 | 34.14 | -0.35% | 29,737 |
| Oct 10, 2025 | 34.46 | 34.49 | 34.26 | 34.26 | 34.26 | -3.19% | 2,051 |
| Oct 9, 2025 | 35.39 | 35.39 | 35.39 | 35.39 | 35.39 | 5.19% | 433 |
| Oct 8, 2025 | 33.65 | 33.65 | 33.65 | 33.65 | 33.65 | -1.25% | 646 |
| Oct 7, 2025 | 34.07 | 34.07 | 34.07 | 34.07 | 34.07 | 0.28% | 705 |
| Oct 6, 2025 | 34.16 | 34.16 | 33.98 | 33.98 | 33.98 | -3.73% | 1,167 |
| Oct 3, 2025 | 35.29 | 35.29 | 35.29 | 35.29 | 35.29 | 3.26% | 100,397 |
| Oct 2, 2025 | 34.26 | 34.26 | 34.07 | 34.18 | 34.18 | -0.45% | 903 |
| Oct 1, 2025 | 34.46 | 34.46 | 34.21 | 34.33 | 34.33 | 0.59% | 1,864 |
| Sep 30, 2025 | 34.32 | 34.32 | 34.13 | 34.13 | 34.13 | 2.83% | 4,180 |
| Sep 29, 2025 | 34.64 | 34.64 | 33.19 | 33.19 | 33.19 | -1.41% | 3,656 |
| Sep 26, 2025 | 33.40 | 33.67 | 33.40 | 33.67 | 33.67 | 0.79% | 2,875 |
| Sep 25, 2025 | 33.56 | 33.60 | 33.40 | 33.40 | 33.40 | 0.11% | 2,902 |
| Sep 24, 2025 | 34.05 | 34.05 | 33.36 | 33.36 | 33.36 | -1.03% | 3,461 |
| Sep 23, 2025 | 33.58 | 33.71 | 33.49 | 33.71 | 33.71 | -0.59% | 2,963 |
| Sep 22, 2025 | 33.71 | 33.91 | 33.70 | 33.91 | 33.91 | -4.15% | 943 |
| Sep 19, 2025 | 35.38 | 35.38 | 35.38 | 35.38 | 35.38 | 2.82% | 119,128 |
| Sep 18, 2025 | 34.42 | 34.44 | 34.29 | 34.41 | 34.41 | -1.91% | 46,571 |
| Sep 17, 2025 | 34.47 | 35.08 | 34.09 | 35.08 | 35.08 | 0.71% | 7,288 |
| Sep 16, 2025 | 34.77 | 34.83 | 34.77 | 34.83 | 34.83 | -2.37% | 878 |
| Sep 15, 2025 | 36.20 | 36.20 | 34.53 | 35.68 | 35.68 | 1.36% | 2,627 |