Deutsche Telekom AG (DTEGY)
OTCMKTS · Delayed Price · Currency is USD
32.03
+0.11 (0.35%)
At close: Dec 5, 2025
Deutsche Telekom AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 24, 2025 | 31.81 | 31.83 | 31.23 | 31.42 | 31.42 | -1.47% | 823,446 |
| Nov 21, 2025 | 31.82 | 31.92 | 31.67 | 31.89 | 31.89 | 2.77% | 656,634 |
| Nov 20, 2025 | 31.61 | 31.63 | 30.96 | 31.03 | 31.03 | -1.02% | 441,073 |
| Nov 19, 2025 | 31.44 | 31.49 | 31.33 | 31.35 | 31.35 | 0.52% | 347,156 |
| Nov 18, 2025 | 31.19 | 31.34 | 31.11 | 31.19 | 31.19 | -0.92% | 381,515 |
| Nov 17, 2025 | 31.46 | 31.68 | 31.41 | 31.48 | 31.48 | -0.76% | 414,131 |
| Nov 14, 2025 | 31.76 | 31.84 | 31.63 | 31.72 | 31.72 | 0.19% | 339,490 |
| Nov 13, 2025 | 31.40 | 31.81 | 31.15 | 31.66 | 31.66 | -0.13% | 460,539 |
| Nov 12, 2025 | 31.51 | 31.86 | 31.51 | 31.70 | 31.70 | 0.86% | 233,718 |
| Nov 11, 2025 | 31.32 | 31.51 | 31.30 | 31.43 | 31.43 | 1.52% | 338,631 |
| Nov 10, 2025 | 30.76 | 31.03 | 30.74 | 30.96 | 30.96 | 0.06% | 715,835 |
| Nov 7, 2025 | 30.49 | 31.00 | 30.49 | 30.94 | 30.94 | 1.31% | 641,072 |
| Nov 6, 2025 | 30.56 | 30.62 | 30.36 | 30.54 | 30.54 | -0.10% | 1,049,990 |
| Nov 5, 2025 | 30.55 | 30.68 | 30.43 | 30.57 | 30.57 | -0.33% | 332,619 |
| Nov 4, 2025 | 30.35 | 30.75 | 30.31 | 30.67 | 30.67 | -0.20% | 572,758 |
| Nov 3, 2025 | 31.02 | 31.08 | 30.73 | 30.73 | 30.73 | -1.13% | 976,793 |
| Oct 31, 2025 | 31.18 | 31.23 | 31.02 | 31.08 | 31.08 | -1.74% | 814,056 |
| Oct 30, 2025 | 31.67 | 32.15 | 31.50 | 31.63 | 31.63 | -3.30% | 742,883 |
| Oct 29, 2025 | 33.69 | 34.14 | 32.64 | 32.71 | 32.71 | -3.40% | 572,957 |
| Oct 28, 2025 | 33.88 | 34.09 | 33.77 | 33.86 | 33.86 | -1.34% | 449,503 |
| Oct 27, 2025 | 33.37 | 34.50 | 33.35 | 34.32 | 34.32 | 1.66% | 474,520 |
| Oct 24, 2025 | 33.94 | 33.96 | 33.68 | 33.76 | 33.76 | -1.32% | 538,532 |
| Oct 23, 2025 | 34.59 | 34.59 | 33.98 | 34.21 | 34.21 | -1.89% | 489,249 |
| Oct 22, 2025 | 34.55 | 35.04 | 34.15 | 34.87 | 34.87 | 0.14% | 482,292 |
| Oct 21, 2025 | 34.94 | 34.99 | 34.73 | 34.82 | 34.82 | -0.53% | 279,558 |
| Oct 20, 2025 | 35.19 | 35.22 | 34.92 | 35.00 | 35.00 | 0.27% | 268,492 |
| Oct 17, 2025 | 34.66 | 34.91 | 34.65 | 34.91 | 34.91 | 1.28% | 355,891 |
| Oct 16, 2025 | 34.38 | 34.61 | 34.31 | 34.47 | 34.47 | 0.85% | 271,748 |
| Oct 15, 2025 | 34.04 | 34.28 | 34.04 | 34.18 | 34.18 | 0.03% | 321,624 |
| Oct 14, 2025 | 34.35 | 34.36 | 34.04 | 34.17 | 34.17 | 0.44% | 249,507 |
| Oct 13, 2025 | 33.86 | 34.15 | 33.81 | 34.02 | 34.02 | -1.02% | 294,496 |
| Oct 10, 2025 | 34.38 | 34.65 | 34.30 | 34.37 | 34.37 | 0.32% | 299,049 |
| Oct 9, 2025 | 34.27 | 34.40 | 34.14 | 34.26 | 34.26 | 0.79% | 564,936 |
| Oct 8, 2025 | 33.98 | 34.08 | 33.86 | 33.99 | 33.99 | 0.62% | 317,634 |
| Oct 7, 2025 | 33.83 | 33.91 | 33.70 | 33.78 | 33.78 | -0.53% | 290,392 |
| Oct 6, 2025 | 34.17 | 34.19 | 33.82 | 33.96 | 33.96 | -0.38% | 424,909 |
| Oct 3, 2025 | 34.21 | 34.21 | 33.98 | 34.09 | 34.09 | 0.15% | 1,739,808 |
| Oct 2, 2025 | 34.29 | 34.30 | 34.00 | 34.04 | 34.04 | -0.39% | 598,657 |
| Oct 1, 2025 | 34.28 | 34.49 | 34.16 | 34.17 | 34.17 | 0.07% | 1,021,830 |
| Sep 30, 2025 | 33.93 | 34.18 | 33.90 | 34.15 | 34.15 | 1.10% | 271,614 |
| Sep 29, 2025 | 33.61 | 33.80 | 33.60 | 33.78 | 33.78 | 0.87% | 552,262 |
| Sep 26, 2025 | 33.54 | 33.66 | 33.44 | 33.49 | 33.49 | 0.27% | 273,009 |