Deutsche Telekom AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	32.04	32.97	31.84	31.84	31.84	-2.27%	3,958
Jan 27, 2026	32.50	33.00	32.08	32.58	32.58	2.51%	12,629
Jan 26, 2026	32.34	32.34	31.78	31.78	31.78	2.21%	1,196
Jan 23, 2026	32.34	32.34	31.09	31.09	31.09	-2.39%	1,406
Jan 22, 2026	31.69	31.85	30.84	31.85	31.85	0.68%	1,339
Jan 21, 2026	30.36	31.64	30.34	31.64	31.64	-0.72%	4,142
Jan 20, 2026	31.91	32.60	31.37	31.87	31.87	-0.05%	21,417
Jan 16, 2026	31.55	32.54	31.53	31.89	31.89	-1.59%	2,648
Jan 15, 2026	32.25	32.57	32.15	32.40	32.40	-0.89%	1,697
Jan 14, 2026	32.50	32.69	32.50	32.69	32.69	1.43%	110,140
Jan 13, 2026	32.91	32.91	32.23	32.23	32.23	-3.07%	21,483
Jan 12, 2026	32.80	34.80	32.80	33.25	33.25	-0.21%	21,938
Jan 9, 2026	33.40	33.68	33.09	33.32	33.32	-0.51%	1,516
Jan 8, 2026	32.75	33.65	32.27	33.49	33.49	0.94%	21,022
Jan 7, 2026	33.15	33.18	31.84	33.18	33.18	1.15%	3,731
Jan 6, 2026	32.57	33.55	32.57	32.80	32.80	-2.06%	1,720
Jan 5, 2026	32.51	33.49	32.51	33.49	33.49	2.31%	6,129
Jan 2, 2026	32.60	32.73	32.60	32.73	32.73	-1.50%	18,114
Dec 31, 2025	33.89	33.89	33.23	33.23	33.23	4.69%	363
Dec 30, 2025	32.88	32.88	31.74	31.74	31.74	-3.01%	3,198
Dec 29, 2025	32.50	33.61	32.50	32.73	32.73	-1.99%	2,168
Dec 26, 2025	33.55	33.55	32.41	33.39	33.39	3.06%	4,176
Dec 24, 2025	31.36	32.40	31.24	32.40	32.40	0.09%	1,177
Dec 23, 2025	32.41	32.41	32.35	32.37	32.37	-2.21%	2,311
Dec 22, 2025	32.16	33.10	32.16	33.10	33.10	2.84%	1,019
Dec 19, 2025	32.21	32.99	31.43	32.19	32.19	0.02%	1,675
Dec 18, 2025	31.51	32.19	31.11	32.18	32.18	0.81%	13,004
Dec 17, 2025	31.55	31.92	31.55	31.92	31.92	1.40%	879
Dec 16, 2025	31.39	31.48	31.39	31.48	31.48	1.17%	5,625
Dec 15, 2025	31.39	31.63	30.60	31.12	31.12	-1.22%	2,965
Dec 12, 2025	31.47	31.89	31.41	31.50	31.50	0.29%	868
Dec 11, 2025	31.86	31.86	31.41	31.41	31.41	1.99%	7,905
Dec 10, 2025	31.51	31.80	30.80	30.80	30.80	-0.05%	1,091
Dec 9, 2025	31.98	32.32	30.81	30.81	30.81	-2.65%	1,808
Dec 8, 2025	31.95	31.95	31.65	31.65	31.65	-3.31%	6,851
Dec 5, 2025	32.28	32.73	32.22	32.73	32.73	1.36%	31,929
Dec 4, 2025	33.10	33.10	31.28	32.30	32.30	0.92%	4,788
Dec 3, 2025	32.00	32.00	32.00	32.00	32.00	-0.31%	347
Dec 2, 2025	32.04	32.10	32.04	32.10	32.10	-0.45%	54,801
Dec 1, 2025	32.25	32.25	32.25	32.25	32.25	-0.32%	411
Nov 28, 2025	32.34	32.35	32.34	32.35	32.35	0.47%	320
Nov 26, 2025	32.22	33.00	32.20	32.20	32.20	-1.62%	1,908
Nov 25, 2025	32.73	32.73	32.12	32.73	32.73	4.33%	757
Nov 24, 2025	31.47	31.47	31.16	31.37	31.37	-3.65%	110,973
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