Deutsche Telekom AG (DTEGY)
OTCMKTS · Delayed Price · Currency is USD
35.43
+0.15 (0.41%)
Jul 21, 2025, 12:43 PM EDT
Deutsche Telekom AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 35.37 | 35.49 | 35.24 | 35.28 | 35.28 | -0.82% | 251,757 |
| Jul 17, 2025 | 35.25 | 35.58 | 35.22 | 35.57 | 35.57 | 0.94% | 381,732 |
| Jul 16, 2025 | 35.39 | 35.56 | 35.11 | 35.24 | 35.24 | 0.48% | 996,188 |
| Jul 15, 2025 | 35.44 | 35.44 | 35.01 | 35.07 | 35.07 | -1.79% | 353,005 |
| Jul 14, 2025 | 35.64 | 35.73 | 35.60 | 35.71 | 35.71 | -0.22% | 811,177 |
| Jul 11, 2025 | 35.73 | 35.80 | 35.61 | 35.79 | 35.79 | - | 243,692 |
| Jul 10, 2025 | 35.79 | 35.88 | 35.07 | 35.79 | 35.79 | -2.05% | 247,347 |
| Jul 9, 2025 | 36.37 | 36.57 | 36.19 | 36.54 | 36.54 | 0.11% | 244,355 |
| Jul 8, 2025 | 36.31 | 36.53 | 36.22 | 36.50 | 36.50 | 0.58% | 184,246 |
| Jul 7, 2025 | 36.22 | 36.45 | 36.12 | 36.29 | 36.29 | -0.85% | 200,700 |
| Jul 3, 2025 | 36.38 | 36.61 | 36.25 | 36.60 | 36.60 | -0.22% | 158,044 |
| Jul 2, 2025 | 36.63 | 36.74 | 36.49 | 36.68 | 36.68 | -0.11% | 202,423 |
| Jul 1, 2025 | 36.65 | 36.88 | 36.57 | 36.72 | 36.72 | 0.36% | 188,302 |
| Jun 30, 2025 | 36.31 | 36.59 | 36.23 | 36.59 | 36.59 | 0.55% | 225,307 |
| Jun 27, 2025 | 36.34 | 36.59 | 36.27 | 36.39 | 36.39 | 0.72% | 939,634 |
| Jun 26, 2025 | 36.41 | 36.41 | 35.93 | 36.13 | 36.13 | 0.53% | 306,290 |
| Jun 25, 2025 | 36.01 | 36.17 | 35.79 | 35.94 | 35.94 | -3.01% | 332,279 |
| Jun 24, 2025 | 36.64 | 37.15 | 36.64 | 37.06 | 37.06 | 2.56% | 908,846 |
| Jun 23, 2025 | 35.37 | 36.14 | 35.36 | 36.13 | 36.13 | 2.79% | 276,225 |
| Jun 20, 2025 | 35.25 | 35.32 | 35.02 | 35.15 | 35.15 | 0.83% | 250,435 |
| Jun 18, 2025 | 35.02 | 35.13 | 34.75 | 34.86 | 34.86 | -0.94% | 247,860 |
| Jun 17, 2025 | 35.43 | 35.57 | 35.02 | 35.19 | 35.19 | -2.33% | 337,281 |
| Jun 16, 2025 | 35.53 | 36.28 | 35.50 | 36.03 | 36.03 | 1.66% | 166,262 |
| Jun 13, 2025 | 34.81 | 35.75 | 34.78 | 35.44 | 35.44 | -1.64% | 230,455 |
| Jun 12, 2025 | 36.46 | 36.56 | 35.88 | 36.03 | 36.03 | -2.77% | 272,843 |
| Jun 11, 2025 | 37.54 | 37.63 | 37.03 | 37.06 | 37.06 | -1.31% | 232,548 |
| Jun 10, 2025 | 37.95 | 37.99 | 37.52 | 37.55 | 37.55 | -1.65% | 341,642 |
| Jun 9, 2025 | 38.26 | 38.40 | 38.16 | 38.18 | 38.18 | -1.27% | 277,404 |
| Jun 6, 2025 | 38.87 | 38.94 | 38.44 | 38.67 | 38.67 | -0.52% | 261,061 |
| Jun 5, 2025 | 38.89 | 39.04 | 38.79 | 38.87 | 38.87 | 1.05% | 191,801 |
| Jun 4, 2025 | 38.23 | 38.63 | 38.23 | 38.47 | 38.47 | 1.02% | 358,026 |
| Jun 3, 2025 | 38.32 | 38.41 | 37.96 | 38.08 | 38.08 | 0.17% | 365,336 |
| Jun 2, 2025 | 37.60 | 38.07 | 37.53 | 38.01 | 38.01 | 0.43% | 303,178 |
| May 30, 2025 | 37.88 | 37.96 | 37.66 | 37.85 | 37.85 | 0.48% | 231,345 |
| May 29, 2025 | 37.81 | 37.83 | 37.58 | 37.67 | 37.67 | -0.19% | 231,963 |
| May 28, 2025 | 38.16 | 38.20 | 37.66 | 37.74 | 37.74 | -2.88% | 255,194 |
| May 27, 2025 | 38.91 | 39.00 | 38.77 | 38.86 | 38.86 | 1.25% | 259,136 |
| May 23, 2025 | 38.29 | 38.50 | 38.11 | 38.38 | 38.38 | -0.78% | 226,071 |
| May 22, 2025 | 38.49 | 38.82 | 38.45 | 38.68 | 38.68 | 0.08% | 1,328,326 |
| May 21, 2025 | 38.70 | 38.99 | 38.58 | 38.65 | 38.65 | 1.50% | 735,476 |
| May 20, 2025 | 37.82 | 38.21 | 37.71 | 38.08 | 38.08 | 1.22% | 1,241,549 |
| May 19, 2025 | 37.48 | 37.74 | 37.39 | 37.62 | 37.62 | 1.98% | 594,226 |
| May 16, 2025 | 36.64 | 36.96 | 36.44 | 36.89 | 36.89 | 1.23% | 271,258 |
| May 15, 2025 | 35.87 | 36.54 | 35.85 | 36.44 | 36.44 | 2.61% | 1,282,785 |
| May 14, 2025 | 35.59 | 35.71 | 35.30 | 35.51 | 35.51 | 0.35% | 235,184 |
| May 13, 2025 | 35.42 | 35.47 | 35.23 | 35.39 | 35.39 | 0.65% | 335,711 |
| May 12, 2025 | 35.20 | 35.28 | 34.94 | 35.16 | 35.16 | -3.22% | 313,619 |
| May 9, 2025 | 36.36 | 36.49 | 36.29 | 36.33 | 36.33 | 1.45% | 212,559 |
| May 8, 2025 | 36.03 | 36.11 | 35.80 | 35.81 | 35.81 | -0.75% | 252,106 |
| May 7, 2025 | 36.30 | 36.40 | 36.00 | 36.08 | 36.08 | -0.61% | 1,339,803 |