Deutsche Telekom AG (DTEGY)
OTCMKTS · Delayed Price · Currency is USD
34.09
+0.05 (0.13%)
Oct 3, 2025, 3:43 PM EDT
Deutsche Telekom AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2025 | 37.34 | 37.34 | 36.77 | 36.92 | 36.92 | 1.15% | 656,025 |
| Aug 25, 2025 | 36.60 | 36.88 | 36.46 | 36.50 | 36.50 | -0.63% | 282,899 |
| Aug 22, 2025 | 36.62 | 37.03 | 36.55 | 36.73 | 36.73 | -0.08% | 238,631 |
| Aug 21, 2025 | 36.53 | 36.80 | 36.49 | 36.76 | 36.76 | -0.14% | 162,413 |
| Aug 20, 2025 | 36.69 | 36.86 | 36.67 | 36.81 | 36.81 | 1.04% | 273,554 |
| Aug 19, 2025 | 36.50 | 36.68 | 36.36 | 36.43 | 36.43 | 0.54% | 284,335 |
| Aug 18, 2025 | 36.09 | 36.33 | 36.09 | 36.23 | 36.23 | 0.17% | 360,288 |
| Aug 15, 2025 | 35.94 | 36.23 | 35.94 | 36.17 | 36.17 | 1.23% | 174,954 |
| Aug 14, 2025 | 35.60 | 35.78 | 35.60 | 35.73 | 35.73 | 0.42% | 213,223 |
| Aug 13, 2025 | 35.33 | 35.62 | 35.29 | 35.58 | 35.58 | 0.11% | 156,084 |
| Aug 12, 2025 | 35.01 | 35.55 | 35.00 | 35.54 | 35.54 | 2.07% | 252,712 |
| Aug 11, 2025 | 34.64 | 34.89 | 34.60 | 34.82 | 34.82 | 1.32% | 265,014 |
| Aug 8, 2025 | 34.50 | 34.65 | 34.35 | 34.37 | 34.37 | -1.28% | 1,569,673 |
| Aug 7, 2025 | 34.72 | 34.87 | 34.52 | 34.81 | 34.81 | -4.32% | 561,794 |
| Aug 6, 2025 | 36.37 | 36.58 | 36.17 | 36.38 | 36.38 | -0.11% | 241,103 |
| Aug 5, 2025 | 36.43 | 36.63 | 36.36 | 36.42 | 36.42 | -0.44% | 277,541 |
| Aug 4, 2025 | 36.48 | 36.78 | 36.29 | 36.58 | 36.58 | 1.50% | 337,844 |
| Aug 1, 2025 | 36.10 | 36.15 | 35.82 | 36.04 | 36.04 | 0.61% | 1,044,885 |
| Jul 31, 2025 | 35.90 | 36.05 | 35.75 | 35.82 | 35.82 | -1.65% | 255,740 |
| Jul 30, 2025 | 36.44 | 36.64 | 36.26 | 36.42 | 36.42 | -0.38% | 210,779 |
| Jul 29, 2025 | 36.34 | 36.61 | 36.25 | 36.56 | 36.56 | 1.19% | 228,805 |
| Jul 28, 2025 | 36.71 | 36.73 | 36.03 | 36.13 | 36.13 | -3.06% | 245,804 |
| Jul 25, 2025 | 36.89 | 37.27 | 36.88 | 37.27 | 37.27 | -0.85% | 670,878 |
| Jul 24, 2025 | 37.29 | 37.76 | 37.29 | 37.59 | 37.59 | 4.07% | 307,715 |