Deutsche Telekom AG (DTEGY)
OTCMKTS · Delayed Price · Currency is USD
30.64
-0.03 (-0.10%)
Nov 5, 2025, 2:45 PM EST
Deutsche Telekom AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 30.55 | 30.67 | 30.55 | 30.67 | - | - | 4,395 |
| 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 |
| Sep 25, 2025 | 33.52 | 33.65 | 33.23 | 33.40 | 33.40 | -0.45% | 1,014,350 |
| Sep 24, 2025 | 33.53 | 33.65 | 33.49 | 33.55 | 33.55 | -0.39% | 919,439 |
| Sep 23, 2025 | 33.65 | 33.71 | 33.29 | 33.68 | 33.68 | -0.40% | 5,956,441 |
| Sep 22, 2025 | 33.76 | 33.89 | 33.61 | 33.81 | 33.81 | -1.10% | 284,723 |
| Sep 19, 2025 | 34.27 | 34.34 | 34.12 | 34.19 | 34.19 | -0.70% | 246,149 |
| Sep 18, 2025 | 34.44 | 34.60 | 34.38 | 34.43 | 34.43 | -0.09% | 229,388 |
| Sep 17, 2025 | 34.59 | 34.89 | 34.41 | 34.46 | 34.46 | -1.35% | 257,152 |
| Sep 16, 2025 | 34.91 | 35.05 | 34.71 | 34.93 | 34.93 | -0.46% | 236,771 |
| Sep 15, 2025 | 35.04 | 35.24 | 35.03 | 35.09 | 35.09 | -0.48% | 203,819 |
| Sep 12, 2025 | 35.22 | 35.34 | 35.11 | 35.26 | 35.26 | -0.14% | 308,785 |
| Sep 11, 2025 | 35.38 | 35.45 | 35.20 | 35.31 | 35.31 | 0.54% | 276,588 |
| Sep 10, 2025 | 35.16 | 35.36 | 35.05 | 35.12 | 35.12 | -2.31% | 184,535 |
| Sep 9, 2025 | 35.98 | 36.08 | 35.85 | 35.95 | 35.95 | 0.53% | 513,309 |
| Sep 8, 2025 | 35.70 | 35.88 | 35.59 | 35.76 | 35.76 | -3.92% | 374,837 |
| Sep 5, 2025 | 37.20 | 37.34 | 37.16 | 37.22 | 37.22 | 0.13% | 267,705 |
| Sep 4, 2025 | 36.87 | 37.17 | 36.86 | 37.17 | 37.17 | 2.28% | 269,866 |
| Sep 3, 2025 | 36.36 | 36.40 | 36.16 | 36.34 | 36.34 | -0.82% | 195,503 |
| Sep 2, 2025 | 36.60 | 36.87 | 36.57 | 36.64 | 36.64 | -0.05% | 256,207 |
| Aug 29, 2025 | 36.48 | 36.68 | 36.44 | 36.66 | 36.66 | -0.08% | 235,585 |
| Aug 28, 2025 | 36.53 | 36.73 | 36.44 | 36.69 | 36.69 | -0.70% | 167,253 |
| Aug 27, 2025 | 36.66 | 36.95 | 36.61 | 36.95 | 36.95 | 0.08% | 356,369 |