Deutsche Telekom AG (DTEGF)
OTCMKTS
· Delayed Price · Currency is USD
37.99
-0.93 (-2.39%)
May 28, 2025, 2:03 PM EDT
Deutsche Telekom AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2025 | 39.00 | 39.00 | 38.92 | 38.92 | 38.92 | 3.87% | 25,768 |
| May 23, 2025 | 37.47 | 37.47 | 37.47 | 37.47 | 37.47 | -3.08% | 2,281 |
| May 22, 2025 | 38.50 | 39.28 | 37.93 | 38.66 | 38.66 | -0.72% | 3,883 |
| May 21, 2025 | 38.65 | 39.69 | 38.65 | 38.94 | 38.94 | 2.64% | 15,469 |
| May 20, 2025 | 38.68 | 38.68 | 37.94 | 37.94 | 37.94 | 1.36% | 9,425 |
| May 19, 2025 | 37.00 | 37.43 | 37.00 | 37.43 | 37.43 | 3.74% | 4,902 |
| May 16, 2025 | 36.84 | 36.84 | 36.08 | 36.08 | 36.08 | 0.47% | 796 |
| May 15, 2025 | 36.50 | 36.50 | 35.91 | 35.91 | 35.91 | 1.44% | 755 |
| May 14, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | -2.99% | 25,018 |
| May 13, 2025 | 36.49 | 36.49 | 36.49 | 36.49 | 36.49 | -0.95% | 166 |
| May 12, 2025 | 36.84 | 36.84 | 36.84 | 36.84 | 36.84 | - | 142 |
| May 9, 2025 | 36.84 | 36.84 | 36.29 | 36.84 | 36.84 | 5.74% | 1,347 |
| May 8, 2025 | 36.85 | 36.85 | 34.84 | 34.84 | 34.84 | -6.94% | 640 |
| May 7, 2025 | 37.44 | 37.44 | 37.44 | 37.44 | 37.44 | 0.35% | 291 |
| May 6, 2025 | 36.40 | 37.31 | 36.40 | 37.31 | 37.31 | 0.27% | 4,281 |
| May 5, 2025 | 37.21 | 37.21 | 37.21 | 37.21 | 37.21 | - | 18,367 |
| May 2, 2025 | 35.55 | 37.21 | 35.55 | 37.21 | 37.21 | 8.45% | 41,950 |
| May 1, 2025 | 37.14 | 37.30 | 34.31 | 34.31 | 34.31 | -4.97% | 1,084 |
| Apr 30, 2025 | 36.24 | 36.24 | 36.10 | 36.10 | 36.10 | 0.85% | 1,576 |
| Apr 29, 2025 | 35.59 | 36.24 | 35.50 | 35.80 | 35.80 | 1.70% | 1,038 |
| Apr 28, 2025 | 35.55 | 36.33 | 35.10 | 35.20 | 35.20 | 0.28% | 21,785 |
| Apr 25, 2025 | 36.89 | 36.89 | 35.10 | 35.10 | 35.10 | -8.21% | 1,441 |
| Apr 24, 2025 | 38.24 | 38.24 | 36.17 | 38.24 | 38.24 | 3.07% | 1,287 |
| Apr 23, 2025 | 36.25 | 37.10 | 36.25 | 37.10 | 37.10 | 3.43% | 1,525 |
| Apr 22, 2025 | 37.35 | 37.35 | 35.87 | 35.87 | 35.87 | 0.14% | 804,386 |
| Apr 21, 2025 | 38.00 | 38.00 | 35.82 | 35.82 | 35.82 | -3.86% | 1,015 |
| Apr 17, 2025 | 37.26 | 37.26 | 35.71 | 37.26 | 37.26 | 1.69% | 1,214 |
| Apr 16, 2025 | 35.45 | 36.64 | 35.45 | 36.64 | 36.64 | 1.81% | 72,557 |
| Apr 15, 2025 | 35.99 | 35.99 | 35.99 | 35.99 | 35.99 | 3.03% | 17,095 |
| Apr 14, 2025 | 34.93 | 34.93 | 34.93 | 34.93 | 34.93 | -1.94% | 174,458 |
| Apr 11, 2025 | 34.11 | 35.62 | 34.11 | 35.62 | 35.62 | 2.83% | 2,509 |
| Apr 10, 2025 | 35.30 | 35.45 | 34.64 | 34.64 | 34.64 | -5.23% | 2,365 |
| Apr 9, 2025 | 34.50 | 36.55 | 34.50 | 36.55 | 36.55 | 7.50% | 2,656 |
| Apr 8, 2025 | 34.53 | 34.78 | 34.00 | 34.00 | 34.00 | 0.27% | 12,391 |
| Apr 7, 2025 | 34.20 | 36.21 | 33.75 | 33.91 | 33.91 | -3.17% | 4,424 |
| Apr 4, 2025 | 36.35 | 36.47 | 35.02 | 35.02 | 35.02 | -6.89% | 8,276 |
| Apr 3, 2025 | 38.02 | 38.02 | 37.61 | 37.61 | 37.61 | -1.05% | 1,556 |
| Apr 2, 2025 | 38.01 | 38.01 | 38.01 | 38.01 | 38.01 | 1.81% | 508 |
| Apr 1, 2025 | 37.54 | 37.92 | 37.34 | 37.34 | 37.34 | 0.69% | 2,225 |
| Mar 31, 2025 | 36.21 | 37.08 | 36.21 | 37.08 | 37.08 | -1.62% | 856 |
| Mar 28, 2025 | 36.47 | 37.69 | 36.47 | 37.69 | 37.69 | 1.89% | 1,738 |
| Mar 27, 2025 | 36.12 | 36.99 | 36.12 | 36.99 | 36.99 | 1.87% | 759 |
| Mar 26, 2025 | 36.15 | 36.31 | 36.15 | 36.31 | 36.31 | -2.63% | 1,656 |
| Mar 25, 2025 | 37.29 | 37.29 | 37.29 | 37.29 | 37.29 | 5.25% | 715 |
| Mar 24, 2025 | 35.75 | 36.01 | 35.43 | 35.43 | 35.43 | -2.05% | 1,125 |
| Mar 21, 2025 | 36.17 | 36.17 | 36.17 | 36.17 | 36.17 | - | 268 |
| Mar 20, 2025 | 36.50 | 36.50 | 36.17 | 36.17 | 36.17 | -1.34% | 776 |
| Mar 19, 2025 | 36.66 | 36.66 | 36.66 | 36.66 | 36.66 | -3.12% | 20,915 |
| Mar 18, 2025 | 37.09 | 37.84 | 36.88 | 37.84 | 37.84 | 2.33% | 9,029 |
| Mar 17, 2025 | 37.20 | 37.74 | 36.98 | 36.98 | 36.98 | 2.24% | 1,702 |