Deutsche Telekom AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 15, 2025	31.38	31.48	31.19	31.30	31.30	-0.76%	1,441,164
Dec 12, 2025	31.45	31.61	31.39	31.54	31.54	-0.41%	1,932,260
Dec 11, 2025	31.38	31.73	31.38	31.67	31.67	0.80%	622,370
Dec 10, 2025	31.33	31.44	31.25	31.42	31.42	0.35%	467,148
Dec 9, 2025	31.75	31.78	31.20	31.31	31.31	-0.98%	460,743
Dec 8, 2025	32.01	32.05	31.40	31.62	31.62	-1.28%	479,325
Dec 5, 2025	32.01	32.17	31.98	32.03	32.03	0.35%	344,940
Dec 4, 2025	32.01	32.11	31.88	31.92	31.92	0.34%	386,770
Dec 3, 2025	31.92	31.99	31.68	31.81	31.81	-0.66%	484,120
Dec 2, 2025	32.08	32.10	31.86	32.02	32.02	-0.09%	462,400
Dec 1, 2025	32.20	32.21	31.97	32.05	32.05	-0.40%	622,027
Nov 28, 2025	32.04	32.24	31.98	32.18	32.18	0.41%	183,887
Nov 26, 2025	31.99	32.14	31.92	32.05	32.05	0.22%	255,611
Nov 25, 2025	31.78	32.04	31.78	31.98	31.98	1.78%	416,939