Deutsche Telekom AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	36.09	36.23	35.88	36.02	36.02	-0.08%	1,687,018
Feb 20, 2025	36.03	36.13	35.82	36.05	36.05	0.14%	2,343,546
Feb 19, 2025	35.94	36.12	35.75	36.00	36.00	-0.22%	3,836,198
Feb 18, 2025	35.94	36.18	35.87	36.08	36.08	2.04%	3,037,078
Feb 14, 2025	35.18	35.44	35.18	35.36	35.36	0.65%	215,790
Feb 13, 2025	34.78	35.16	34.71	35.13	35.13	-1.10%	225,210
Feb 12, 2025	35.20	35.74	35.09	35.52	35.52	0.57%	137,462
Feb 11, 2025	34.78	35.32	34.76	35.32	35.32	2.20%	289,048
Feb 10, 2025	34.47	34.56	34.37	34.56	34.56	1.71%	227,800
Feb 7, 2025	34.35	34.35	33.93	33.98	33.98	-0.93%	380,222
Feb 6, 2025	33.95	34.34	33.93	34.30	34.30	0.50%	171,521
Feb 5, 2025	33.93	34.24	33.92	34.13	34.13	1.55%	267,503
Feb 4, 2025	33.47	33.62	33.36	33.61	33.61	0.33%	127,807
Feb 3, 2025	33.31	33.63	33.21	33.50	33.50	0.03%	269,083
Jan 31, 2025	33.56	33.82	33.49	33.49	33.49	-0.45%	526,347
Jan 30, 2025	33.58	33.73	33.45	33.64	33.64	0.90%	191,212
Jan 29, 2025	32.89	33.68	32.89	33.34	33.34	3.90%	399,061
Jan 28, 2025	31.87	32.13	31.82	32.09	32.09	2.10%	303,573
Jan 27, 2025	31.35	31.47	31.26	31.43	31.43	1.88%	335,575
Jan 24, 2025	30.92	31.08	30.80	30.85	30.85	-2.00%	2,232,343
Jan 23, 2025	31.28	31.52	31.12	31.48	31.48	0.89%	622,620
Jan 22, 2025	31.18	31.27	31.12	31.20	31.20	-1.26%	200,213
Jan 21, 2025	31.43	31.70	31.39	31.60	31.60	1.41%	273,159
Jan 17, 2025	31.11	31.35	31.11	31.16	31.16	-0.16%	274,223
Jan 16, 2025	30.85	31.24	30.78	31.21	31.21	1.07%	191,825
Jan 15, 2025	31.04	31.04	30.80	30.88	30.88	-0.68%	229,375
Jan 14, 2025	30.87	31.15	30.72	31.09	31.09	1.97%	283,744
Jan 13, 2025	30.30	30.56	30.30	30.49	30.49	0.98%	187,514
Jan 10, 2025	30.43	30.43	30.05	30.20	30.20	0.28%	179,279
Jan 8, 2025	29.90	30.11	29.85	30.11	30.11	0.37%	155,719
Jan 7, 2025	30.19	30.25	29.95	30.00	30.00	0.10%	194,197
Jan 6, 2025	30.16	30.21	29.80	29.97	29.97	-0.73%	2,642,304
Jan 3, 2025	30.22	30.28	30.11	30.19	30.19	1.31%	172,994
Jan 2, 2025	29.97	29.99	29.73	29.80	29.80	-0.17%	428,359
Dec 31, 2024	29.84	29.91	29.44	29.85	29.85	-0.47%	97,133
Dec 30, 2024	29.92	30.02	29.82	29.99	29.99	-0.86%	146,292
Dec 27, 2024	29.93	30.25	29.93	30.25	30.25	0.43%	129,443
Dec 26, 2024	29.83	30.30	29.83	30.12	30.12	0.16%	144,317
Dec 24, 2024	29.31	30.27	29.30	30.07	30.07	0.11%	87,180
Dec 23, 2024	30.05	30.05	29.89	30.04	30.04	-0.17%	212,688
Dec 20, 2024	29.82	30.22	29.82	30.09	30.09	-0.36%	187,174
Dec 19, 2024	30.39	30.42	30.19	30.20	30.20	-0.69%	166,035
Dec 18, 2024	30.94	31.05	30.40	30.41	30.41	-2.69%	189,594
Dec 17, 2024	31.46	31.46	31.13	31.25	31.25	-0.79%	318,257
Dec 16, 2024	31.53	31.60	31.35	31.50	31.50	0.88%	118,070
Dec 13, 2024	31.27	31.32	31.12	31.23	31.23	-	190,204
Dec 12, 2024	31.37	31.54	31.22	31.23	31.23	-0.24%	1,039,762
Dec 11, 2024	31.37	31.46	31.19	31.30	31.30	-0.06%	262,430
Dec 10, 2024	31.20	31.39	31.11	31.32	31.32	-0.25%	470,742
Dec 9, 2024	32.12	32.15	31.36	31.40	31.40	-2.91%	234,206
Dec 6, 2024	32.41	32.47	32.18	32.34	32.34	0.25%	171,460
Dec 5, 2024	32.22	32.43	32.16	32.26	32.26	1.19%	151,185
Dec 4, 2024	31.72	32.04	31.72	31.88	31.88	-0.44%	126,134
Dec 3, 2024	32.02	32.18	31.95	32.02	32.02	0.06%	254,583
Dec 2, 2024	32.02	32.10	31.70	32.00	32.00	-0.19%	135,394
Nov 29, 2024	31.76	32.06	31.76	32.06	32.06	1.42%	69,958
Nov 27, 2024	31.50	31.70	31.50	31.61	31.61	1.22%	165,193
Nov 26, 2024	31.43	31.44	31.20	31.23	31.23	-0.48%	202,086
Nov 25, 2024	31.10	31.61	30.94	31.38	31.38	2.65%	422,172
Nov 22, 2024	30.33	30.72	30.33	30.57	30.57	0.46%	227,760
Nov 21, 2024	30.40	30.49	30.27	30.43	30.43	0.10%	389,491
Nov 20, 2024	30.40	30.45	30.17	30.40	30.40	0.40%	209,716
Nov 19, 2024	30.23	30.50	30.16	30.28	30.28	-0.20%	548,786
Nov 18, 2024	30.18	30.46	30.18	30.34	30.34	0.63%	348,141
Nov 15, 2024	30.15	30.41	30.07	30.15	30.15	0.23%	301,331
Nov 14, 2024	30.46	30.64	30.08	30.08	30.08	2.59%	130,141
Nov 13, 2024	29.44	29.52	29.29	29.32	29.32	-1.64%	463,880
Nov 12, 2024	30.05	30.12	29.53	29.81	29.81	-2.80%	412,750
Nov 11, 2024	30.67	30.67	30.47	30.67	30.67	0.13%	136,872
Nov 8, 2024	30.66	30.76	30.47	30.63	30.63	0.23%	133,921
Nov 7, 2024	30.52	30.67	30.37	30.56	30.56	0.16%	212,819
Nov 6, 2024	30.50	30.60	30.38	30.51	30.51	-0.72%	162,747
Nov 5, 2024	30.68	30.76	30.52	30.73	30.73	0.89%	107,992
Nov 4, 2024	30.36	30.69	30.35	30.46	30.46	0.30%	112,423
Nov 1, 2024	30.49	30.51	30.27	30.37	30.37	0.53%	91,344
Oct 31, 2024	30.28	30.28	30.05	30.21	30.21	-0.89%	181,782
Oct 30, 2024	30.28	30.56	30.28	30.48	30.48	-0.33%	295,722
Oct 29, 2024	30.63	30.69	30.50	30.58	30.58	0.10%	142,395
Oct 28, 2024	30.49	30.62	30.47	30.55	30.55	0.86%	369,714
Oct 25, 2024	30.56	30.58	30.20	30.29	30.29	-0.33%	137,377
Oct 24, 2024	30.17	30.39	30.17	30.39	30.39	2.29%	213,116
Oct 23, 2024	29.70	29.85	29.67	29.71	29.71	-0.03%	134,190
Oct 22, 2024	29.78	29.90	29.72	29.72	29.72	-1.62%	237,788
Oct 21, 2024	30.55	30.55	30.14	30.21	30.21	-1.50%	188,906
Oct 18, 2024	30.46	30.73	30.46	30.67	30.67	0.56%	320,174
Oct 17, 2024	30.58	30.68	30.44	30.50	30.50	-0.33%	152,071
Oct 16, 2024	30.57	30.70	30.56	30.60	30.60	0.39%	294,019
Oct 15, 2024	30.36	30.59	30.34	30.48	30.48	1.62%	87,449
Oct 14, 2024	29.84	30.03	29.84	29.99	29.99	1.29%	158,094
Oct 11, 2024	29.72	29.74	29.58	29.61	29.61	-0.40%	747,759
Oct 10, 2024	30.04	30.08	29.59	29.73	29.73	1.71%	244,220
Oct 9, 2024	29.12	29.34	29.03	29.23	29.23	0.07%	76,570
Oct 8, 2024	29.41	29.41	29.09	29.21	29.21	0.76%	146,812
Oct 7, 2024	29.03	29.10	28.85	28.99	28.99	0.24%	418,087
Oct 4, 2024	28.86	28.97	28.72	28.92	28.92	-	153,573
Oct 3, 2024	28.94	29.04	28.84	28.92	28.92	-0.69%	56,954
Oct 2, 2024	29.11	29.14	28.94	29.12	29.12	-0.68%	128,399
Oct 1, 2024	29.40	29.43	29.22	29.32	29.32	-0.37%	185,278
Sep 30, 2024	29.58	29.65	29.31	29.43	29.43	0.55%	71,584
Sep 27, 2024	29.37	29.44	29.19	29.27	29.27	-0.54%	116,552