Deutsche Telekom AG (DTEGF)
OTCMKTS
· Delayed Price · Currency is USD
29.77
-1.07 (-3.47%)
Dec 23, 2024, 4:00 PM EST
Deutsche Telekom AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2024 | 30.10 | 30.10 | 29.43 | 29.77 | 29.77 | -3.47% | 8,552 |
| Dec 20, 2024 | 29.33 | 30.84 | 29.33 | 30.84 | 30.84 | 3.84% | 1,229 |
| Dec 19, 2024 | 30.57 | 30.57 | 29.70 | 29.70 | 29.70 | -2.14% | 1,463 |
| Dec 18, 2024 | 30.45 | 30.48 | 30.35 | 30.35 | 30.35 | -1.72% | 989 |
| Dec 17, 2024 | 31.38 | 31.38 | 30.88 | 30.88 | 30.88 | -3.44% | 1,686 |
| Dec 16, 2024 | 31.30 | 31.98 | 31.30 | 31.98 | 31.98 | 1.94% | 1,165 |
| Dec 13, 2024 | 31.74 | 31.74 | 31.37 | 31.37 | 31.37 | 1.92% | 15,540 |
| Dec 12, 2024 | 32.00 | 32.00 | 30.78 | 30.78 | 30.78 | -1.88% | 10,394 |
| Dec 11, 2024 | 30.80 | 31.37 | 30.80 | 31.37 | 31.37 | 2.42% | 1,036 |
| Dec 10, 2024 | 31.50 | 31.50 | 30.63 | 30.63 | 30.63 | -4.15% | 2,617 |
| Dec 9, 2024 | 32.00 | 32.00 | 31.64 | 31.96 | 31.96 | 0.84% | 12,067 |
| Dec 6, 2024 | 32.11 | 32.11 | 31.69 | 31.69 | 31.69 | -1.39% | 660 |
| Dec 5, 2024 | 31.71 | 32.27 | 31.59 | 32.14 | 32.14 | -1.42% | 4,861 |
| Dec 4, 2024 | 31.66 | 32.60 | 31.66 | 32.60 | 32.60 | 0.15% | 357 |
| Dec 3, 2024 | 32.55 | 32.55 | 32.00 | 32.55 | 32.55 | 2.39% | 1,465 |
| Dec 2, 2024 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | -1.03% | 317 |
| Nov 29, 2024 | 32.47 | 32.47 | 31.92 | 32.12 | 32.12 | 1.97% | 924 |
| Nov 27, 2024 | 32.05 | 32.05 | 31.50 | 31.50 | 31.50 | -0.54% | 718 |
| Nov 26, 2024 | 31.67 | 31.67 | 31.67 | 31.67 | 31.67 | - | 7,453 |
| Nov 25, 2024 | 31.00 | 31.67 | 31.00 | 31.67 | 31.67 | 4.15% | 100,786 |
| Nov 22, 2024 | 30.48 | 30.48 | 30.41 | 30.41 | 30.41 | -1.40% | 675 |
| Nov 21, 2024 | 30.70 | 30.84 | 30.36 | 30.84 | 30.84 | -0.52% | 57,750 |
| Nov 20, 2024 | 30.36 | 31.00 | 30.36 | 31.00 | 31.00 | 3.16% | 3,986 |
| Nov 19, 2024 | 30.72 | 30.72 | 30.05 | 30.05 | 30.05 | -0.99% | 14,527 |
| Nov 18, 2024 | 30.23 | 30.41 | 30.10 | 30.35 | 30.35 | -2.10% | 9,658 |
| Nov 15, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 4.34% | 180 |
| Nov 14, 2024 | 30.84 | 30.84 | 29.71 | 29.71 | 29.71 | -0.83% | 5,372 |
| Nov 13, 2024 | 29.55 | 29.96 | 29.55 | 29.96 | 29.96 | 0.37% | 630 |
| Nov 12, 2024 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | -3.21% | 3,706 |
| Nov 11, 2024 | 30.84 | 30.84 | 30.84 | 30.84 | 30.84 | - | 187 |
| Nov 8, 2024 | 30.84 | 30.84 | 30.84 | 30.84 | 30.84 | 1.21% | 431 |
| Nov 7, 2024 | 30.20 | 30.47 | 30.20 | 30.47 | 30.47 | 1.30% | 8,004 |
| Nov 6, 2024 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | 0.27% | 405 |
| Nov 5, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -5.03% | 148 |
| Nov 4, 2024 | 29.71 | 31.59 | 29.71 | 31.59 | 31.59 | 0.54% | 4,147 |
| Nov 1, 2024 | 31.45 | 31.45 | 29.94 | 31.42 | 31.42 | 3.22% | 1,968 |
| Oct 31, 2024 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | - | 60,233 |
| Oct 30, 2024 | 30.40 | 30.44 | 30.40 | 30.44 | 30.44 | -0.35% | 806 |
| Oct 29, 2024 | 30.10 | 30.64 | 30.10 | 30.55 | 30.55 | 2.16% | 5,831 |
| Oct 28, 2024 | 30.51 | 30.51 | 29.90 | 29.90 | 29.90 | -0.33% | 964 |
| Oct 25, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 0.33% | 3,891 |
| Oct 24, 2024 | 30.38 | 30.38 | 29.90 | 29.90 | 29.90 | -1.97% | 989 |
| Oct 23, 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - | 15,479 |
| Oct 22, 2024 | 29.13 | 30.50 | 29.13 | 30.50 | 30.50 | -2.99% | 134,402 |
| Oct 21, 2024 | 31.44 | 31.44 | 29.60 | 31.44 | 31.44 | 2.58% | 1,360 |
| Oct 18, 2024 | 30.20 | 30.65 | 30.20 | 30.65 | 30.65 | 0.52% | 556 |
| Oct 17, 2024 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | 4.13% | 24,441 |
| Oct 16, 2024 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | - | 163 |
| Oct 15, 2024 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | - | 564 |
| Oct 14, 2024 | 30.00 | 30.00 | 29.25 | 29.28 | 29.28 | -1.88% | 2,777 |
| Oct 11, 2024 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | - | 48,182 |
| Oct 10, 2024 | 28.98 | 29.84 | 28.98 | 29.84 | 29.84 | 0.03% | 424 |
| Oct 9, 2024 | 29.24 | 29.83 | 29.24 | 29.83 | 29.83 | 3.68% | 2,430 |
| Oct 8, 2024 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | - | 114 |
| Oct 7, 2024 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | 1.84% | 2,882 |
| Oct 4, 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | -2.25% | 293 |
| Oct 3, 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | -3.15% | 675 |
| Oct 2, 2024 | 29.04 | 29.84 | 29.04 | 29.84 | 29.84 | 0.71% | 12,393 |
| Oct 1, 2024 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | - | 8,137 |
| Sep 30, 2024 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | 2.53% | 527 |
| Sep 27, 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | -1.06% | 258 |
| Sep 26, 2024 | 29.40 | 29.40 | 29.21 | 29.21 | 29.21 | -0.14% | 870 |
| Sep 25, 2024 | 29.84 | 29.84 | 29.25 | 29.25 | 29.25 | -1.61% | 1,265 |
| Sep 24, 2024 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | - | 11,880 |
| Sep 23, 2024 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | - | 99 |
| Sep 20, 2024 | 28.99 | 29.73 | 28.99 | 29.73 | 29.73 | 3.81% | 5,912 |
| Sep 19, 2024 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | -4.02% | 48,151 |
| Sep 18, 2024 | 29.19 | 29.84 | 29.19 | 29.84 | 29.84 | 3.97% | 50,713 |
| Sep 17, 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | -2.48% | 484 |
| Sep 16, 2024 | 29.43 | 29.81 | 29.43 | 29.43 | 29.43 | 1.52% | 12,652 |
| Sep 13, 2024 | 29.12 | 29.13 | 28.99 | 28.99 | 28.99 | 1.19% | 6,150 |
| Sep 12, 2024 | 29.84 | 30.00 | 28.65 | 28.65 | 28.65 | 1.25% | 3,407 |
| Sep 11, 2024 | 29.50 | 29.50 | 28.30 | 28.30 | 28.30 | -3.09% | 1,758 |
| Sep 10, 2024 | 28.42 | 29.20 | 28.26 | 29.20 | 29.20 | 2.93% | 6,267 |
| Sep 9, 2024 | 29.70 | 29.70 | 28.37 | 28.37 | 28.37 | -1.83% | 458 |
| Sep 6, 2024 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | - | 24,060 |
| Sep 5, 2024 | 29.00 | 29.21 | 28.76 | 28.90 | 28.90 | -0.72% | 31,587 |
| Sep 4, 2024 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | - | 164 |
| Sep 3, 2024 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | 4.49% | 494 |
| Aug 30, 2024 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | -2.04% | 296 |
| Aug 29, 2024 | 28.09 | 28.44 | 28.09 | 28.44 | 28.44 | 1.76% | 597 |
| Aug 28, 2024 | 28.47 | 28.90 | 27.95 | 27.95 | 27.95 | -3.59% | 1,259 |
| Aug 27, 2024 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | - | 79 |
| Aug 26, 2024 | 27.63 | 28.99 | 27.63 | 28.99 | 28.99 | 6.24% | 1,012 |
| Aug 23, 2024 | 27.29 | 27.29 | 27.29 | 27.29 | 27.29 | -5.39% | 1,547 |
| Aug 22, 2024 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | 5.45% | 328 |
| Aug 21, 2024 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | -4.84% | 567 |
| Aug 20, 2024 | 27.98 | 28.74 | 27.98 | 28.74 | 28.74 | 5.35% | 538 |
| Aug 19, 2024 | 27.40 | 27.40 | 27.28 | 27.28 | 27.28 | -2.36% | 18,070 |
| Aug 16, 2024 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | 1.71% | 281 |
| Aug 15, 2024 | 27.37 | 27.47 | 27.25 | 27.47 | 27.47 | 0.52% | 7,800 |
| Aug 14, 2024 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | 0.66% | 1,193 |
| Aug 13, 2024 | 27.05 | 27.15 | 27.05 | 27.15 | 27.15 | 3.00% | 14,036 |
| Aug 12, 2024 | 28.09 | 28.09 | 26.36 | 26.36 | 26.36 | 0.67% | 2,207 |
| Aug 9, 2024 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | - | 14,124 |
| Aug 8, 2024 | 26.65 | 26.65 | 26.18 | 26.18 | 26.18 | 0.25% | 2,893 |
| Aug 7, 2024 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | 0.69% | 1,052 |
| Aug 6, 2024 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | 1.28% | 77,673 |
| Aug 5, 2024 | 26.49 | 26.49 | 25.61 | 25.61 | 25.61 | -3.31% | 1,753 |
| Aug 2, 2024 | 26.43 | 26.50 | 25.96 | 26.49 | 26.49 | 0.57% | 4,377 |