Deutsche Telekom AG (DTEGY)
OTCMKTS · Delayed Price · Currency is USD
35.09
-0.86 (-2.39%)
Sep 10, 2025, 3:43 PM EDT
Deutsche Telekom AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 35.16 | 35.30 | 35.05 | 35.18 | - | -2.14% | 14,928 |
| 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 |
| Jul 23, 2025 | 35.35 | 36.15 | 35.33 | 36.12 | 36.12 | 1.12% | 294,374 |
| Jul 22, 2025 | 35.45 | 35.79 | 35.39 | 35.72 | 35.72 | 0.96% | 194,233 |
| Jul 21, 2025 | 35.24 | 35.55 | 35.22 | 35.38 | 35.38 | 0.28% | 260,055 |
| Jul 18, 2025 | 35.37 | 35.49 | 35.24 | 35.28 | 35.28 | -0.82% | 251,757 |
| Jul 17, 2025 | 35.25 | 35.58 | 35.22 | 35.57 | 35.57 | 0.94% | 381,732 |
| Jul 16, 2025 | 35.39 | 35.56 | 35.11 | 35.24 | 35.24 | 0.48% | 996,188 |
| Jul 15, 2025 | 35.44 | 35.44 | 35.01 | 35.07 | 35.07 | -1.79% | 353,005 |
| Jul 14, 2025 | 35.64 | 35.73 | 35.60 | 35.71 | 35.71 | -0.22% | 811,177 |
| Jul 11, 2025 | 35.73 | 35.80 | 35.61 | 35.79 | 35.79 | - | 243,692 |
| Jul 10, 2025 | 35.79 | 35.88 | 35.07 | 35.79 | 35.79 | -2.05% | 247,347 |
| Jul 9, 2025 | 36.37 | 36.57 | 36.19 | 36.54 | 36.54 | 0.11% | 244,355 |
| Jul 8, 2025 | 36.31 | 36.53 | 36.22 | 36.50 | 36.50 | 0.58% | 184,246 |
| Jul 7, 2025 | 36.22 | 36.45 | 36.12 | 36.29 | 36.29 | -0.85% | 200,700 |
| Jul 3, 2025 | 36.38 | 36.61 | 36.25 | 36.60 | 36.60 | -0.22% | 158,044 |
| Jul 2, 2025 | 36.63 | 36.74 | 36.49 | 36.68 | 36.68 | -0.11% | 202,423 |
| Jul 1, 2025 | 36.65 | 36.88 | 36.57 | 36.72 | 36.72 | 0.36% | 188,302 |