Skip to main content
Deutsche Telekom AG (DTEGY)
OTCMKTS · Delayed Price · Currency is USD
30.39
-0.05 (-0.16%)
Nov 21, 2024, 3:55 PM EST

Deutsche Telekom AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202430.4030.4530.1730.4030.400.40%209,716
Nov 19, 202430.2330.5030.1630.2830.28-0.20%548,786
Nov 18, 202430.1830.4630.1830.3430.340.63%348,141
Nov 15, 202430.1530.4130.0730.1530.150.23%301,331
Nov 14, 202430.4630.6430.0830.0830.082.59%130,141
Nov 13, 202429.4429.5229.2929.3229.32-1.64%463,880
Nov 12, 202430.0530.1229.5329.8129.81-2.80%412,750
Nov 11, 202430.6730.6730.4730.6730.670.13%136,872
Nov 8, 202430.6630.7630.4730.6330.630.23%133,921
Nov 7, 202430.5230.6730.3730.5630.560.16%212,819
Nov 6, 202430.5030.6030.3830.5130.51-0.72%162,747
Nov 5, 202430.6830.7630.5230.7330.730.89%107,992
Nov 4, 202430.3630.6930.3530.4630.460.30%112,423
Nov 1, 202430.4930.5130.2730.3730.370.53%91,344
Oct 31, 202430.2830.2830.0530.2130.21-0.89%181,782
Oct 30, 202430.2830.5630.2830.4830.48-0.33%295,722
Oct 29, 202430.6330.6930.5030.5830.580.10%142,395
Oct 28, 202430.4930.6230.4730.5530.550.86%369,714
Oct 25, 202430.5630.5830.2030.2930.29-0.33%137,377
Oct 24, 202430.1730.3930.1730.3930.392.29%213,116
Oct 23, 202429.7029.8529.6729.7129.71-0.03%134,190
Oct 22, 202429.7829.9029.7229.7229.72-1.62%237,788
Oct 21, 202430.5530.5530.1430.2130.21-1.50%188,906
Oct 18, 202430.4630.7330.4630.6730.670.56%320,174
Oct 17, 202430.5830.6830.4430.5030.50-0.33%152,071
Oct 16, 202430.5730.7030.5630.6030.600.39%294,019
Oct 15, 202430.3630.5930.3430.4830.481.62%87,449
Oct 14, 202429.8430.0329.8429.9929.991.29%158,094
Oct 11, 202429.7229.7429.5829.6129.61-0.40%747,759
Oct 10, 202430.0430.0829.5929.7329.731.71%244,220
Oct 9, 202429.1229.3429.0329.2329.230.07%76,570
Oct 8, 202429.4129.4129.0929.2129.210.76%146,812
Oct 7, 202429.0329.1028.8528.9928.990.24%418,087
Oct 4, 202428.8628.9728.7228.9228.92-153,573
Oct 3, 202428.9429.0428.8428.9228.92-0.69%56,954
Oct 2, 202429.1129.1428.9429.1229.12-0.68%128,399
Oct 1, 202429.4029.4329.2229.3229.32-0.37%185,278
Sep 30, 202429.5829.6529.3129.4329.430.55%71,584
Sep 27, 202429.3729.4429.1929.2729.27-0.54%116,552
Sep 26, 202429.2629.5729.2329.4329.43-0.01%430,304
Sep 25, 202429.5529.5829.4229.4329.43-0.22%1,189,881
Sep 24, 202429.2729.5229.2429.5029.501.13%117,666
Sep 23, 202429.3129.3129.0329.1729.170.38%122,556
Sep 20, 202429.2229.2328.9429.0629.060.09%190,533
Sep 19, 202428.9429.0828.7829.0429.04-0.57%180,735
Sep 18, 202429.5329.5829.0429.2029.20-1.25%294,613
Sep 17, 202429.7629.7629.5029.5729.57-1.30%155,815
Sep 16, 202429.7529.9729.7329.9629.961.05%386,051
Sep 13, 202429.6229.7129.6029.6529.650.95%224,472
Sep 12, 202429.0929.4029.0929.3729.371.00%406,119
Sep 11, 202428.9129.1028.7529.0829.081.01%305,841
Sep 10, 202428.7028.8028.5928.7928.79-0.62%157,419
Sep 9, 202428.7929.0028.7528.9728.970.70%98,095
Sep 6, 202429.0829.0828.7528.7728.77-1.20%120,451
Sep 5, 202429.2629.3029.0429.1229.121.01%133,190
Sep 4, 202428.7729.0028.7728.8328.831.37%127,880
Sep 3, 202428.4228.5528.4028.4428.440.04%105,456
Aug 30, 202428.5028.5528.3028.4328.430.11%77,915
Aug 29, 202428.6328.6328.3428.4028.40-81,781
Aug 28, 202428.3428.4728.2628.4028.400.35%110,121
Aug 27, 202428.2428.3528.2228.3028.300.71%722,236
Aug 26, 202428.1528.2228.0828.1028.10-0.30%127,021
Aug 23, 202427.9828.2127.9528.1828.181.38%83,703
Aug 22, 202427.9227.9527.8027.8027.80-0.18%97,732
Aug 21, 202427.8127.9627.7227.8527.85-0.14%147,591
Aug 20, 202427.8727.9727.8327.8927.89-0.25%864,742
Aug 19, 202427.8528.0427.7627.9627.960.87%392,710
Aug 16, 202427.6027.7727.5227.7227.721.09%261,274
Aug 15, 202427.3127.4927.2727.4227.420.04%146,986
Aug 14, 202427.3527.5327.3227.4127.410.66%1,067,078
Aug 13, 202427.0527.2427.0027.2327.230.93%114,512
Aug 12, 202426.9527.0226.8626.9826.980.52%102,795
Aug 9, 202426.7826.8826.7126.8426.840.79%307,020
Aug 8, 202426.7026.7426.5126.6326.632.90%296,082
Aug 7, 202426.0826.2925.8825.8825.88-0.35%860,203
Aug 6, 202425.7626.0725.7125.9725.97-0.61%1,856,248
Aug 5, 202426.1526.2325.9726.1326.13-0.91%137,329
Aug 2, 202426.4226.6626.2126.3726.371.78%135,331
Aug 1, 202426.0526.0825.8725.9125.91-1.07%122,001
Jul 31, 202426.0626.2726.0226.1926.190.34%75,455
Jul 30, 202426.2426.2526.0426.1026.10-0.68%90,920
Jul 29, 202426.2626.3126.1026.2826.28-0.53%234,998
Jul 26, 202426.2326.4626.2326.4226.420.96%1,162,136
Jul 25, 202426.1826.3426.1726.1726.170.27%78,785
Jul 24, 202426.0826.1526.0126.1026.10-0.34%110,036
Jul 23, 202426.3126.3126.1426.1926.19-1.02%128,489
Jul 22, 202426.5126.6126.3726.4626.460.38%102,072
Jul 19, 202426.3526.4426.3026.3626.36-0.08%112,526
Jul 18, 202426.4226.5126.3626.3826.380.30%80,994
Jul 17, 202426.2826.3626.2226.3026.301.47%262,147
Jul 16, 202425.9625.9725.7325.9225.920.35%176,325
Jul 15, 202426.1526.1525.7925.8325.83-0.69%628,826
Jul 12, 202426.0026.1125.9326.0126.011.17%295,498
Jul 11, 202425.7525.8925.7025.7125.71-0.31%491,885
Jul 10, 202425.7425.8925.7325.7925.791.14%138,919
Jul 9, 202425.5825.6625.4925.5025.50-1.32%136,697
Jul 8, 202425.9926.0025.8125.8425.84-0.15%128,253
Jul 5, 202425.9425.9625.7725.8825.880.78%93,439
Jul 3, 202425.5725.7325.5725.6825.681.18%103,117
Jul 2, 202425.5825.5825.1825.3825.38-0.49%161,277