Deutsche Telekom AG (DTEGY)
OTCMKTS · Delayed Price · Currency is USD
32.73
+0.17 (0.52%)
Dec 29, 2025, 4:00 PM EST
Deutsche Telekom AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | 32.56 | 32.76 | 32.56 | 32.71 | - | 0.46% | 6,223 |
| Dec 26, 2025 | 32.40 | 32.56 | 32.20 | 32.56 | 32.56 | 0.25% | 254,025 |
| Dec 24, 2025 | 32.00 | 32.85 | 32.00 | 32.48 | 32.48 | 0.22% | 130,019 |
| Dec 23, 2025 | 32.16 | 32.53 | 32.16 | 32.41 | 32.41 | 0.68% | 335,235 |
| Dec 22, 2025 | 32.09 | 32.36 | 32.09 | 32.19 | 32.19 | 0.34% | 489,421 |
| Dec 19, 2025 | 32.05 | 32.24 | 31.92 | 32.08 | 32.08 | -0.03% | 578,438 |
| Dec 18, 2025 | 31.90 | 32.23 | 31.86 | 32.09 | 32.09 | 0.72% | 525,828 |
| Dec 17, 2025 | 31.36 | 31.98 | 31.36 | 31.86 | 31.86 | 1.11% | 384,547 |
| Dec 16, 2025 | 31.46 | 31.58 | 31.38 | 31.51 | 31.51 | 0.67% | 1,397,897 |
| Dec 15, 2025 | 31.38 | 31.48 | 31.19 | 31.30 | 31.30 | -0.76% | 1,441,164 |
| Dec 12, 2025 | 31.45 | 31.61 | 31.39 | 31.54 | 31.54 | -0.41% | 1,932,260 |
| Dec 11, 2025 | 31.38 | 31.73 | 31.38 | 31.67 | 31.67 | 0.80% | 622,370 |
| Dec 10, 2025 | 31.33 | 31.44 | 31.25 | 31.42 | 31.42 | 0.35% | 467,148 |
| Dec 9, 2025 | 31.75 | 31.78 | 31.20 | 31.31 | 31.31 | -0.98% | 460,743 |
| Dec 8, 2025 | 32.01 | 32.05 | 31.40 | 31.62 | 31.62 | -1.28% | 479,325 |
| 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 |