Deutsche Telekom AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	40.06	40.58	40.06	40.28	40.28	3.49%	293,978
Feb 26, 2026	39.10	39.26	38.73	38.92	38.92	-1.64%	452,957
Feb 25, 2026	39.52	39.81	39.50	39.57	39.57	0.58%	402,354
Feb 24, 2026	39.61	39.78	39.26	39.34	39.34	0.46%	327,444
Feb 23, 2026	38.94	39.41	38.87	39.16	39.16	1.14%	398,458
Feb 20, 2026	38.54	38.73	38.36	38.72	38.72	0.99%	335,093
Feb 19, 2026	38.24	38.67	38.19	38.34	38.34	0.38%	306,423
Feb 18, 2026	38.95	39.12	38.15	38.20	38.20	-3.45%	545,716
Feb 17, 2026	39.25	39.64	39.09	39.56	39.56	2.99%	463,813
Feb 13, 2026	38.39	38.50	38.02	38.41	38.41	0.76%	424,440
Feb 12, 2026	37.77	38.34	37.70	38.12	38.12	5.22%	520,178
Feb 11, 2026	35.63	36.61	35.13	36.23	36.23	0.30%	373,853
Feb 10, 2026	36.00	36.13	35.88	36.12	36.12	-0.73%	350,331
Feb 9, 2026	36.09	36.42	35.84	36.39	36.39	1.44%	281,338
Feb 6, 2026	36.12	36.12	35.81	35.87	35.87	-0.65%	327,652
Feb 5, 2026	35.87	36.25	35.70	36.10	36.10	0.61%	335,000
Feb 4, 2026	35.97	36.00	35.67	35.88	35.88	5.04%	357,538
Feb 3, 2026	33.49	34.20	33.47	34.16	34.16	0.71%	386,116
Feb 2, 2026	34.15	34.19	33.82	33.92	33.92	1.53%	384,543
Jan 30, 2026	33.10	33.57	33.10	33.41	33.41	1.12%	334,007
Jan 29, 2026	32.87	33.05	32.72	33.04	33.04	1.47%	314,418
Jan 28, 2026	32.16	32.65	32.12	32.56	32.56	-0.18%	310,239
Jan 27, 2026	32.54	32.71	32.26	32.62	32.62	1.74%	376,627
Jan 26, 2026	32.21	32.36	31.91	32.06	32.06	-0.09%	305,524
Jan 23, 2026	31.38	32.10	31.28	32.09	32.09	1.29%	353,836
Jan 22, 2026	31.63	31.85	31.49	31.68	31.68	2.09%	547,747
Jan 21, 2026	30.72	31.18	30.72	31.03	31.03	-1.40%	491,137
Jan 20, 2026	31.50	31.61	31.36	31.47	31.47	0.13%	781,907
Jan 16, 2026	32.05	32.07	31.32	31.43	31.43	-2.51%	404,504
Jan 15, 2026	32.25	32.43	32.13	32.24	32.24	-1.30%	384,958
Jan 14, 2026	32.40	32.81	32.24	32.67	32.67	0.32%	940,985
Jan 13, 2026	33.17	33.32	32.50	32.56	32.56	-2.54%	1,098,785
Jan 12, 2026	33.66	33.70	33.39	33.41	33.41	1.06%	423,240
Jan 9, 2026	32.87	33.17	32.85	33.06	33.06	0.49%	340,758
Jan 8, 2026	32.64	33.04	32.64	32.90	32.90	3.13%	365,010
Jan 7, 2026	32.12	32.15	31.86	31.90	31.90	-0.90%	322,797
Jan 6, 2026	32.46	32.53	32.06	32.19	32.19	-0.22%	388,457
Jan 5, 2026	32.50	32.51	32.01	32.26	32.26	-1.19%	525,660
Jan 2, 2026	32.62	32.76	32.44	32.65	32.65	-0.15%	375,593
Dec 31, 2025	32.79	32.79	32.44	32.70	32.70	-0.06%	193,598
Dec 30, 2025	32.63	32.86	32.27	32.72	32.72	-	369,171
Dec 29, 2025	32.57	32.85	32.52	32.72	32.72	0.49%	366,504
Dec 26, 2025	32.40	32.56	32.20	32.56	32.56	0.25%	254,025
Dec 24, 2025	32.00	32.85	32.00	32.48	32.48	0.22%	130,019
Dec 23, 2025	32.16	32.53	32.16	32.41	32.41	0.68%	335,235
Dec 22, 2025	32.09	32.36	32.09	32.19	32.19	0.34%	489,421
Dec 19, 2025	32.05	32.24	31.92	32.08	32.08	-0.03%	578,438
Dec 18, 2025	31.90	32.23	31.86	32.09	32.09	0.72%	525,828
Dec 17, 2025	31.36	31.98	31.36	31.86	31.86	1.11%	384,547
Dec 16, 2025	31.46	31.58	31.38	31.51	31.51	0.67%	1,397,897