Deutsche Telekom AG (DTEGF)
OTCMKTS
· Delayed Price · Currency is USD
37.21
+2.90 (8.45%)
May 2, 2025, 2:21 PM EDT
Deutsche Telekom AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 14, 2025 | 37.34 | 37.34 | 36.17 | 36.17 | 36.17 | -0.03% | 128,114 |
| Mar 13, 2025 | 36.70 | 36.90 | 36.18 | 36.18 | 36.18 | 0.47% | 597 |
| Mar 12, 2025 | 36.01 | 36.01 | 36.01 | 36.01 | 36.01 | -1.95% | 3,305 |
| Mar 11, 2025 | 36.37 | 36.73 | 36.37 | 36.73 | 36.73 | -3.95% | 669 |
| Mar 10, 2025 | 38.24 | 38.24 | 36.06 | 38.24 | 38.24 | 2.38% | 271,056 |
| Mar 7, 2025 | 36.13 | 37.35 | 35.51 | 37.35 | 37.35 | 4.39% | 2,727 |
| Mar 6, 2025 | 35.78 | 35.78 | 35.57 | 35.78 | 35.78 | -0.31% | 2,002 |
| Mar 5, 2025 | 37.79 | 37.79 | 35.89 | 35.89 | 35.89 | -2.82% | 776 |
| Mar 4, 2025 | 36.93 | 36.93 | 36.93 | 36.93 | 36.93 | - | 200,250 |
| Mar 3, 2025 | 37.52 | 37.52 | 36.93 | 36.93 | 36.93 | 4.56% | 1,146 |
| Feb 28, 2025 | 36.10 | 36.10 | 35.32 | 35.32 | 35.32 | -1.06% | 553,879 |
| Feb 27, 2025 | 35.73 | 35.73 | 35.70 | 35.70 | 35.70 | -1.08% | 2,944 |
| Feb 26, 2025 | 35.46 | 36.09 | 35.35 | 36.09 | 36.09 | 0.14% | 377,796 |
| Feb 25, 2025 | 36.41 | 36.41 | 36.04 | 36.04 | 36.04 | 0.84% | 149,933 |
| Feb 24, 2025 | 37.04 | 37.04 | 35.74 | 35.74 | 35.74 | 0.79% | 635 |
| Feb 21, 2025 | 37.09 | 37.09 | 35.46 | 35.46 | 35.46 | -0.14% | 915 |