Deutsche Telekom AG (DTEGY)
OTCMKTS
· Delayed Price · Currency is USD
37.03
+0.03 (0.08%)
Mar 31, 2025, 11:31 AM EST
Deutsche Telekom AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 36.90 | 37.06 | 36.88 | 37.02 | - | 0.05% | 5,627 |
| Mar 28, 2025 | 36.59 | 37.15 | 36.55 | 37.00 | 37.00 | 2.61% | 663,242 |
| Mar 27, 2025 | 35.97 | 36.25 | 35.97 | 36.06 | 36.06 | 0.03% | 417,644 |
| Mar 26, 2025 | 35.79 | 36.29 | 35.75 | 36.05 | 36.05 | -0.08% | 482,730 |
| Mar 25, 2025 | 36.19 | 36.22 | 35.95 | 36.08 | 36.08 | 0.43% | 380,905 |
| Mar 24, 2025 | 36.18 | 36.33 | 35.81 | 35.93 | 35.93 | -1.25% | 295,368 |
| Mar 21, 2025 | 36.17 | 36.50 | 35.99 | 36.38 | 36.38 | 0.75% | 222,535 |
| Mar 20, 2025 | 36.15 | 36.28 | 36.04 | 36.11 | 36.11 | -0.85% | 446,374 |
| Mar 19, 2025 | 36.78 | 36.80 | 36.34 | 36.42 | 36.42 | -1.14% | 843,099 |
| Mar 18, 2025 | 36.66 | 37.16 | 36.64 | 36.84 | 36.84 | -0.41% | 881,432 |
| Mar 17, 2025 | 36.75 | 37.06 | 36.69 | 36.99 | 36.99 | 0.54% | 392,656 |
| Mar 14, 2025 | 36.37 | 36.79 | 36.32 | 36.79 | 36.79 | 0.60% | 1,404,941 |
| Mar 13, 2025 | 36.43 | 36.71 | 36.42 | 36.57 | 36.57 | 1.02% | 500,115 |
| Mar 12, 2025 | 36.26 | 36.54 | 35.89 | 36.20 | 36.20 | -0.60% | 407,206 |
| Mar 11, 2025 | 37.41 | 37.41 | 36.25 | 36.42 | 36.42 | -2.20% | 990,815 |
| Mar 10, 2025 | 37.18 | 37.49 | 37.13 | 37.24 | 37.24 | 0.73% | 1,070,264 |
| Mar 7, 2025 | 36.24 | 37.08 | 36.20 | 36.97 | 36.97 | 3.85% | 1,275,270 |
| Mar 6, 2025 | 35.61 | 35.99 | 35.48 | 35.60 | 35.60 | -3.58% | 1,356,671 |
| Mar 5, 2025 | 36.69 | 37.02 | 36.56 | 36.92 | 36.92 | -1.23% | 671,783 |
| Mar 4, 2025 | 37.50 | 37.53 | 36.93 | 37.38 | 37.38 | -0.59% | 2,000,471 |
| Mar 3, 2025 | 37.46 | 37.74 | 37.40 | 37.60 | 37.60 | 3.92% | 364,417 |
| Feb 28, 2025 | 35.92 | 36.29 | 35.89 | 36.18 | 36.18 | 1.17% | 10,240,795 |
| Feb 27, 2025 | 35.81 | 35.95 | 35.50 | 35.76 | 35.76 | 0.68% | 5,295,026 |
| Feb 26, 2025 | 35.73 | 35.91 | 35.42 | 35.52 | 35.52 | -3.64% | 8,144,608 |
| Feb 25, 2025 | 36.77 | 36.92 | 36.62 | 36.86 | 36.86 | 1.88% | 4,448,156 |
| Feb 24, 2025 | 36.28 | 36.39 | 36.16 | 36.18 | 36.18 | 0.44% | 1,200,256 |
| 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 |