Deutsche Telekom AG (DTEGF)
OTCMKTS · Delayed Price · Currency is USD
35.39
+1.75 (5.19%)
Oct 9, 2025, 3:54 PM EDT
Deutsche Telekom AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 12, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -3.03% | 418 |
| Sep 11, 2025 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | - | 103 |
| Sep 10, 2025 | 34.95 | 36.30 | 34.95 | 36.30 | 36.30 | -0.93% | 475 |
| Sep 9, 2025 | 35.95 | 36.64 | 35.95 | 36.64 | 36.64 | 0.63% | 958 |
| Sep 8, 2025 | 34.93 | 36.41 | 34.93 | 36.41 | 36.41 | -2.11% | 101,109 |
| Sep 5, 2025 | 37.20 | 37.20 | 37.15 | 37.20 | 37.20 | 1.49% | 23,550 |
| Sep 4, 2025 | 36.99 | 36.99 | 36.65 | 36.65 | 36.65 | 0.69% | 654 |
| Sep 3, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | 1.11% | 385 |
| Sep 2, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | 40,074 |
| Aug 29, 2025 | 36.71 | 36.71 | 36.00 | 36.00 | 36.00 | -3.72% | 2,064 |
| Aug 28, 2025 | 37.39 | 37.39 | 37.39 | 37.39 | 37.39 | 1.96% | 541 |
| Aug 27, 2025 | 36.81 | 36.93 | 36.19 | 36.67 | 36.67 | 0.96% | 2,388 |
| Aug 26, 2025 | 37.25 | 37.31 | 36.32 | 36.32 | 36.32 | -0.82% | 8,569 |
| Aug 25, 2025 | 36.79 | 36.79 | 36.57 | 36.62 | 36.62 | -0.81% | 1,391 |
| Aug 22, 2025 | 37.15 | 37.15 | 36.92 | 36.92 | 36.92 | -0.46% | 606 |
| Aug 21, 2025 | 36.59 | 37.09 | 36.59 | 37.09 | 37.09 | 1.23% | 809 |
| Aug 20, 2025 | 36.70 | 37.04 | 36.64 | 36.64 | 36.64 | 0.48% | 905 |
| Aug 19, 2025 | 36.41 | 36.47 | 36.41 | 36.47 | 36.47 | 2.54% | 182,312 |
| Aug 18, 2025 | 36.11 | 37.04 | 35.40 | 35.56 | 35.56 | -1.69% | 2,131 |
| Aug 15, 2025 | 36.08 | 36.67 | 36.00 | 36.17 | 36.17 | 1.03% | 2,191 |
| Aug 14, 2025 | 35.67 | 35.80 | 35.56 | 35.80 | 35.80 | 0.81% | 756 |
| Aug 13, 2025 | 35.54 | 35.57 | 35.34 | 35.51 | 35.51 | 0.19% | 3,099 |
| Aug 12, 2025 | 35.37 | 36.05 | 35.31 | 35.45 | 35.45 | 2.68% | 52,576 |
| Aug 11, 2025 | 34.66 | 35.25 | 34.52 | 34.52 | 34.52 | 0.01% | 1,241 |
| Aug 8, 2025 | 34.38 | 34.53 | 34.34 | 34.52 | 34.52 | -0.51% | 1,923 |
| Aug 7, 2025 | 34.60 | 34.86 | 34.10 | 34.70 | 34.70 | -4.86% | 12,511 |
| Aug 6, 2025 | 36.40 | 37.09 | 35.67 | 36.47 | 36.47 | 0.49% | 3,539 |
| Aug 5, 2025 | 36.19 | 36.35 | 36.19 | 36.29 | 36.29 | -0.47% | 5,140 |
| Aug 4, 2025 | 36.47 | 36.47 | 36.46 | 36.46 | 36.46 | 1.63% | 833,861 |
| Aug 1, 2025 | 35.35 | 36.15 | 35.35 | 35.87 | 35.87 | -0.86% | 5,242 |
| Jul 31, 2025 | 36.28 | 36.28 | 36.19 | 36.19 | 36.19 | -2.44% | 1,339 |
| Jul 30, 2025 | 36.63 | 37.09 | 35.81 | 37.09 | 37.09 | - | 2,389 |