Deutsche Telekom AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 26, 2024	29.26	29.57	29.23	29.43	29.43	-0.01%	430,304
Sep 25, 2024	29.55	29.58	29.42	29.43	29.43	-0.22%	1,189,881
Sep 24, 2024	29.27	29.52	29.24	29.50	29.50	1.13%	117,666
Sep 23, 2024	29.31	29.31	29.03	29.17	29.17	0.38%	122,556
Sep 20, 2024	29.22	29.23	28.94	29.06	29.06	0.09%	190,533
Sep 19, 2024	28.94	29.08	28.78	29.04	29.04	-0.57%	180,735
Sep 18, 2024	29.53	29.58	29.04	29.20	29.20	-1.25%	294,613
Sep 17, 2024	29.76	29.76	29.50	29.57	29.57	-1.30%	155,815
Sep 16, 2024	29.75	29.97	29.73	29.96	29.96	1.05%	386,051
Sep 13, 2024	29.62	29.71	29.60	29.65	29.65	0.95%	224,472
Sep 12, 2024	29.09	29.40	29.09	29.37	29.37	1.00%	406,119
Sep 11, 2024	28.91	29.10	28.75	29.08	29.08	1.01%	305,841
Sep 10, 2024	28.70	28.80	28.59	28.79	28.79	-0.62%	157,419
Sep 9, 2024	28.79	29.00	28.75	28.97	28.97	0.70%	98,095
Sep 6, 2024	29.08	29.08	28.75	28.77	28.77	-1.20%	120,451
Sep 5, 2024	29.26	29.30	29.04	29.12	29.12	1.01%	133,190
Sep 4, 2024	28.77	29.00	28.77	28.83	28.83	1.37%	127,880
Sep 3, 2024	28.42	28.55	28.40	28.44	28.44	0.04%	105,456
Aug 30, 2024	28.50	28.55	28.30	28.43	28.43	0.11%	77,915
Aug 29, 2024	28.63	28.63	28.34	28.40	28.40	-	81,781
Aug 28, 2024	28.34	28.47	28.26	28.40	28.40	0.35%	110,121
Aug 27, 2024	28.24	28.35	28.22	28.30	28.30	0.71%	722,236
Aug 26, 2024	28.15	28.22	28.08	28.10	28.10	-0.30%	127,021
Aug 23, 2024	27.98	28.21	27.95	28.18	28.18	1.38%	83,703
Aug 22, 2024	27.92	27.95	27.80	27.80	27.80	-0.18%	97,732
Aug 21, 2024	27.81	27.96	27.72	27.85	27.85	-0.14%	147,591
Aug 20, 2024	27.87	27.97	27.83	27.89	27.89	-0.25%	864,742
Aug 19, 2024	27.85	28.04	27.76	27.96	27.96	0.87%	392,710
Aug 16, 2024	27.60	27.77	27.52	27.72	27.72	1.09%	261,274
Aug 15, 2024	27.31	27.49	27.27	27.42	27.42	0.04%	146,986
Aug 14, 2024	27.35	27.53	27.32	27.41	27.41	0.66%	1,067,078
Aug 13, 2024	27.05	27.24	27.00	27.23	27.23	0.93%	114,512
Aug 12, 2024	26.95	27.02	26.86	26.98	26.98	0.52%	102,795
Aug 9, 2024	26.78	26.88	26.71	26.84	26.84	0.79%	307,020
Aug 8, 2024	26.70	26.74	26.51	26.63	26.63	2.90%	296,082
Aug 7, 2024	26.08	26.29	25.88	25.88	25.88	-0.35%	860,203
Aug 6, 2024	25.76	26.07	25.71	25.97	25.97	-0.61%	1,856,248
Aug 5, 2024	26.15	26.23	25.97	26.13	26.13	-0.91%	137,329
Aug 2, 2024	26.42	26.66	26.21	26.37	26.37	1.78%	135,331