Deutsche Telekom AG (VIE:DTE)
Austria · Delayed Price · Currency is EUR 30.17
+0.06 (0.20%)
Last updated: Oct 21, 2025, 3:30 PM CET
Deutsche Telekom AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 30.06 | 30.08 | 29.39 | 29.95 | 29.95 | -0.33% | 3,304 |
| Oct 22, 2025 | 30.16 | 30.16 | 29.60 | 30.05 | 30.05 | 0.07% | 2,379 |
| Oct 21, 2025 | 30.11 | 30.23 | 30.03 | 30.03 | 30.03 | -0.27% | 203 |
| Oct 20, 2025 | 29.87 | 30.30 | 29.87 | 30.11 | 30.11 | 0.94% | 453 |
| Oct 17, 2025 | 29.66 | 29.88 | 29.59 | 29.83 | 29.83 | 0.71% | 579 |
| Oct 16, 2025 | 29.48 | 29.62 | 29.42 | 29.62 | 29.62 | 0.61% | 1,038 |
| Oct 15, 2025 | 29.47 | 29.56 | 29.29 | 29.44 | 29.44 | -0.10% | 2,112 |
| Oct 14, 2025 | 29.43 | 29.76 | 29.43 | 29.47 | 29.47 | -0.07% | 206 |
| Oct 13, 2025 | 29.68 | 29.68 | 29.27 | 29.49 | 29.49 | -0.77% | 2,026 |
| Oct 10, 2025 | 29.78 | 29.88 | 29.70 | 29.72 | 29.72 | 0.10% | 986 |
| Oct 9, 2025 | 29.40 | 29.79 | 29.32 | 29.69 | 29.69 | 1.37% | 805 |
| Oct 8, 2025 | 29.20 | 29.29 | 29.16 | 29.29 | 29.29 | 0.83% | 400 |
| Oct 7, 2025 | 29.15 | 29.28 | 29.05 | 29.05 | 29.05 | 0.07% | 724 |
| Oct 6, 2025 | 29.07 | 29.38 | 29.00 | 29.03 | 29.03 | -0.24% | 1,046 |
| Oct 3, 2025 | 29.24 | 29.41 | 29.05 | 29.10 | 29.10 | -0.21% | 1,048 |
| Oct 2, 2025 | 29.53 | 29.53 | 29.16 | 29.16 | 29.16 | -0.27% | 524 |
| Oct 1, 2025 | 28.92 | 29.32 | 28.92 | 29.24 | 29.24 | 1.04% | 1,092 |
| Sep 30, 2025 | 29.06 | 29.06 | 28.70 | 28.94 | 28.94 | 1.01% | 684 |
| Sep 29, 2025 | 28.44 | 28.73 | 28.44 | 28.65 | 28.65 | -0.42% | 256 |
| Sep 26, 2025 | 28.54 | 28.77 | 28.11 | 28.77 | 28.77 | 0.38% | 357 |
| Sep 25, 2025 | 28.38 | 28.68 | 28.38 | 28.66 | 28.66 | 0.17% | 442 |
| Sep 24, 2025 | 28.70 | 28.72 | 28.61 | 28.61 | 28.61 | 0.60% | 600 |
| Sep 23, 2025 | 28.79 | 28.79 | 28.44 | 28.44 | 28.44 | -0.77% | 100 |
| Sep 22, 2025 | 28.90 | 28.92 | 28.56 | 28.66 | 28.66 | -1.82% | 484 |
| Sep 19, 2025 | 29.10 | 29.38 | 29.10 | 29.19 | 29.19 | -0.31% | 1,409 |
| Sep 18, 2025 | 29.23 | 29.29 | 29.22 | 29.28 | 29.28 | 0.45% | 200 |
| Sep 17, 2025 | 29.30 | 29.30 | 29.09 | 29.15 | 29.15 | -0.58% | - |
| Sep 16, 2025 | 29.71 | 29.71 | 29.32 | 29.32 | 29.32 | -1.74% | 242 |
| Sep 15, 2025 | 30.02 | 30.02 | 29.79 | 29.84 | 29.84 | -0.60% | 25 |
| Sep 12, 2025 | 30.01 | 30.09 | 30.01 | 30.02 | 30.02 | -0.07% | - |
| Sep 11, 2025 | 30.08 | 30.15 | 30.00 | 30.04 | 30.04 | 1.93% | 442 |
| Sep 10, 2025 | 30.61 | 30.76 | 29.47 | 29.47 | 29.47 | -4.10% | 259 |
| Sep 9, 2025 | 30.75 | 30.76 | 30.52 | 30.73 | 30.73 | 0.99% | 842 |
| Sep 8, 2025 | 31.58 | 31.70 | 30.17 | 30.43 | 30.43 | -3.85% | 4,039 |
| Sep 5, 2025 | 31.74 | 31.77 | 31.61 | 31.65 | 31.65 | -0.60% | 1,500 |
| Sep 4, 2025 | 31.07 | 31.84 | 31.07 | 31.84 | 31.84 | 2.18% | 722 |
| Sep 3, 2025 | 31.39 | 31.43 | 31.07 | 31.16 | 31.16 | -0.92% | 200 |
| Sep 2, 2025 | 31.33 | 31.58 | 31.23 | 31.45 | 31.45 | 0.03% | 686 |
| Sep 1, 2025 | 31.32 | 31.44 | 31.26 | 31.44 | 31.44 | 0.48% | 42 |
| Aug 29, 2025 | 31.51 | 31.51 | 31.25 | 31.29 | 31.29 | -0.32% | 74 |
| Aug 28, 2025 | 31.71 | 31.71 | 31.32 | 31.39 | 31.39 | -1.07% | - |
| Aug 27, 2025 | 31.62 | 31.76 | 31.59 | 31.73 | 31.73 | -0.56% | - |
| Aug 26, 2025 | 31.55 | 32.02 | 31.55 | 31.91 | 31.91 | 1.62% | 1,326 |
| Aug 25, 2025 | 31.22 | 31.40 | 31.22 | 31.40 | 31.40 | -0.88% | 3 |
| Aug 22, 2025 | 31.56 | 31.68 | 31.42 | 31.68 | 31.68 | 0.13% | 884 |
| Aug 21, 2025 | 31.43 | 31.64 | 31.25 | 31.64 | 31.64 | 0.25% | 729 |
| Aug 20, 2025 | 31.28 | 32.12 | 31.28 | 31.56 | 31.56 | 1.06% | 411 |
| Aug 19, 2025 | 31.75 | 31.75 | 31.08 | 31.23 | 31.23 | 0.61% | 602 |
| Aug 18, 2025 | 31.43 | 31.43 | 30.63 | 31.04 | 31.04 | 0.78% | 38 |
| Aug 15, 2025 | 31.07 | 31.07 | 30.76 | 30.80 | 30.80 | 0.39% | - |