Deutsche Telekom AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 6, 2025	36.35	36.52	36.24	36.30	36.30	0.36%	626,379
May 5, 2025	36.39	36.50	36.13	36.17	36.17	0.98%	356,531
May 2, 2025	36.01	36.21	35.82	35.82	35.82	-	290,352
May 1, 2025	36.18	36.18	35.08	35.82	35.82	0.03%	284,795
Apr 30, 2025	35.83	35.93	35.52	35.81	35.81	1.39%	252,937
Apr 29, 2025	35.37	35.43	35.16	35.32	35.32	0.06%	3,223,710
Apr 28, 2025	35.15	35.30	34.95	35.30	35.30	-0.68%	1,033,558
Apr 25, 2025	36.31	36.37	35.38	35.54	35.54	-5.07%	245,121
Apr 24, 2025	37.27	37.50	37.06	37.44	37.44	0.29%	296,321
Apr 23, 2025	36.64	37.69	36.53	37.33	37.33	1.47%	329,845
Apr 22, 2025	36.43	36.97	36.26	36.79	36.79	1.66%	298,864
Apr 21, 2025	37.21	37.21	35.87	36.19	36.19	0.17%	291,414
Apr 17, 2025	36.20	36.44	36.07	36.13	36.13	-0.63%	352,719
Apr 16, 2025	36.16	36.51	36.15	36.36	36.36	1.65%	656,917
Apr 15, 2025	35.83	36.10	35.68	35.77	35.77	0.36%	426,469
Apr 14, 2025	35.32	35.86	35.27	35.64	35.64	1.60%	552,639
Apr 11, 2025	35.05	35.18	34.46	35.08	35.08	-4.49%	871,749
Apr 10, 2025	36.17	37.07	35.85	36.73	35.74	0.44%	556,048
Apr 9, 2025	34.56	36.89	34.56	36.57	35.58	6.03%	548,461
Apr 8, 2025	34.60	35.19	34.22	34.49	33.56	-0.17%	904,628
Apr 7, 2025	34.20	35.47	33.96	34.55	33.62	-2.51%	627,693
Apr 4, 2025	37.11	37.16	35.43	35.44	34.48	-5.52%	765,153
Apr 3, 2025	37.86	37.98	37.37	37.51	36.50	1.52%	335,055
Apr 2, 2025	37.03	37.16	36.82	36.95	35.95	-1.04%	523,434
Apr 1, 2025	37.22	37.39	37.12	37.34	36.33	0.73%	363,409
Mar 31, 2025	36.88	37.19	36.88	37.07	36.07	0.19%	365,752
Mar 28, 2025	36.59	37.15	36.55	37.00	36.00	2.61%	663,242
Mar 27, 2025	35.97	36.25	35.97	36.06	35.09	0.03%	417,644