Deutsche Telekom AG (BIT:1DTE)
Italy
· Delayed Price · Currency is EUR 27.48
+0.03 (0.11%)
At close: Dec 5, 2025
Deutsche Telekom AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 27.43 | 27.58 | 27.35 | 27.48 | 27.48 | 0.11% | 1,205 |
| Dec 4, 2025 | 27.23 | 27.56 | 27.08 | 27.45 | 27.45 | 0.81% | 2,014 |
| Dec 3, 2025 | 27.58 | 27.58 | 27.33 | 27.23 | 27.23 | -1.09% | 163 |
| Dec 2, 2025 | 27.68 | 27.73 | 27.55 | 27.53 | 27.53 | -0.54% | 455 |
| Dec 1, 2025 | 27.78 | 28.00 | 27.65 | 27.68 | 27.68 | -0.25% | 1,994 |
| Nov 28, 2025 | 27.63 | 27.83 | 27.50 | 27.75 | 27.75 | 0.73% | 1,493 |
| Nov 27, 2025 | 27.49 | 27.70 | 27.48 | 27.55 | 27.55 | -0.25% | 1,968 |
| Nov 26, 2025 | 26.87 | 27.72 | 26.87 | 27.62 | 27.62 | 0.04% | 437 |
| Nov 25, 2025 | 27.40 | 27.62 | 27.29 | 27.61 | 27.61 | 1.43% | 2,307 |
| Nov 24, 2025 | 27.66 | 27.66 | 27.21 | 27.22 | 27.22 | -1.31% | 1,506 |
| Nov 21, 2025 | 27.30 | 27.69 | 27.30 | 27.58 | 27.58 | 1.66% | 1,213 |
| Nov 20, 2025 | 27.50 | 27.50 | 27.11 | 27.13 | 27.13 | -0.26% | 1,925 |
| Nov 19, 2025 | 27.15 | 27.26 | 27.15 | 27.20 | 27.20 | 1.08% | 1,664 |
| Nov 18, 2025 | 27.20 | 27.20 | 26.74 | 26.91 | 26.91 | -1.18% | 1,117 |
| Nov 17, 2025 | 27.27 | 27.27 | 27.00 | 27.23 | 27.23 | -0.44% | 13,057 |
| Nov 14, 2025 | 27.50 | 27.50 | 27.24 | 27.35 | 27.35 | 0.44% | 911 |
| Nov 13, 2025 | 27.56 | 27.81 | 26.76 | 27.23 | 27.23 | -0.29% | 17,464 |
| Nov 12, 2025 | 27.15 | 27.36 | 27.12 | 27.31 | 27.31 | 0.77% | 6,768 |
| Nov 11, 2025 | 26.87 | 27.20 | 26.70 | 27.10 | 27.10 | 1.65% | 13,865 |
| Nov 10, 2025 | 26.66 | 26.73 | 26.53 | 26.66 | 26.66 | 1.76% | 1,466 |
| Nov 7, 2025 | 26.35 | 26.68 | 26.20 | 26.20 | 26.20 | -0.95% | 983 |
| Nov 6, 2025 | 26.83 | 26.90 | 26.41 | 26.45 | 26.45 | -0.56% | 8,798 |
| Nov 5, 2025 | 26.86 | 26.89 | 26.60 | 26.60 | 26.60 | -3.45% | 923 |
| Nov 4, 2025 | 26.42 | 27.55 | 26.01 | 27.55 | 27.55 | 3.42% | 9,628 |
| Nov 3, 2025 | 27.11 | 27.20 | 26.70 | 26.64 | 26.64 | -1.22% | 10,455 |
| Oct 31, 2025 | 27.34 | 27.34 | 26.90 | 26.97 | 26.97 | -1.78% | 7,830 |
| Oct 30, 2025 | 28.00 | 28.00 | 27.24 | 27.46 | 27.46 | -2.66% | 4,223 |
| Oct 29, 2025 | 28.90 | 28.90 | 28.16 | 28.21 | 28.21 | -3.29% | 1,191 |
| Oct 28, 2025 | 30.01 | 30.01 | 28.95 | 29.17 | 29.17 | 0.59% | 2,018 |
| Oct 27, 2025 | 29.06 | 29.06 | 28.60 | 29.00 | 29.00 | 0.03% | 10,776 |
| Oct 24, 2025 | 29.42 | 29.42 | 28.94 | 28.99 | 28.99 | -1.36% | 1,662 |
| Oct 23, 2025 | 30.00 | 30.31 | 29.40 | 29.39 | 29.39 | -2.23% | 1,694 |
| Oct 22, 2025 | 30.00 | 30.05 | 29.49 | 30.06 | 30.06 | 0.03% | 1,914 |
| Oct 21, 2025 | 30.04 | 30.25 | 30.00 | 30.05 | 30.05 | -0.17% | 1,430 |
| Oct 20, 2025 | 30.10 | 30.27 | 30.02 | 30.10 | 30.10 | 0.87% | 575 |
| Oct 17, 2025 | 29.53 | 29.80 | 29.43 | 29.84 | 29.84 | 0.81% | 635 |
| Oct 16, 2025 | 29.42 | 29.58 | 29.39 | 29.60 | 29.60 | 0.54% | 2,357 |
| Oct 15, 2025 | 29.34 | 29.34 | 29.24 | 29.44 | 29.44 | -0.10% | 229 |
| Oct 14, 2025 | 29.46 | 29.80 | 29.46 | 29.47 | 29.47 | -0.03% | 1,626 |
| Oct 13, 2025 | 29.80 | 29.80 | 29.22 | 29.48 | 29.48 | -0.74% | 526 |
| Oct 10, 2025 | 29.97 | 29.97 | 29.66 | 29.70 | 29.70 | 0.13% | 2,305 |
| Oct 9, 2025 | 29.38 | 29.68 | 29.35 | 29.66 | 29.66 | 1.33% | 8,051 |
| Oct 8, 2025 | 29.27 | 29.34 | 29.06 | 29.27 | 29.27 | 0.90% | 792 |
| Oct 7, 2025 | 30.08 | 30.08 | 28.99 | 29.01 | 29.01 | 0.03% | 2,513 |
| Oct 6, 2025 | 29.00 | 29.29 | 28.99 | 29.00 | 29.00 | -0.24% | 502 |
| Oct 3, 2025 | 29.30 | 29.39 | 28.96 | 29.07 | 29.07 | -0.38% | 757 |
| Oct 2, 2025 | 29.37 | 29.43 | 29.18 | 29.18 | 29.18 | -0.34% | 2,088 |
| Oct 1, 2025 | 29.14 | 29.28 | 29.13 | 29.28 | 29.28 | 0.76% | 2,486 |
| Sep 30, 2025 | 28.71 | 29.02 | 28.67 | 29.06 | 29.06 | 0.87% | 608 |
| Sep 29, 2025 | 28.60 | 28.81 | 28.55 | 28.81 | 28.81 | 0.17% | 1,379 |
| Sep 26, 2025 | 28.60 | 28.78 | 28.60 | 28.76 | 28.76 | 0.45% | 1,735 |
| Sep 25, 2025 | 28.34 | 28.68 | 28.34 | 28.63 | 28.63 | 0.10% | 318 |
| Sep 24, 2025 | 28.62 | 28.64 | 28.54 | 28.60 | 28.60 | 0.67% | 1,022 |
| Sep 23, 2025 | 28.55 | 28.62 | 28.22 | 28.41 | 28.41 | -0.63% | 2,043 |
| Sep 22, 2025 | 28.89 | 28.89 | 28.18 | 28.59 | 28.59 | -2.12% | 5,563 |
| Sep 19, 2025 | 29.43 | 29.43 | 29.07 | 29.21 | 29.21 | -0.10% | 968 |
| Sep 18, 2025 | 29.20 | 29.36 | 29.19 | 29.24 | 29.24 | 0.45% | 618 |
| Sep 17, 2025 | 29.23 | 29.27 | 29.00 | 29.11 | 29.11 | -0.78% | 5,638 |
| Sep 16, 2025 | 29.36 | 29.60 | 29.33 | 29.34 | 29.34 | -1.64% | 4,871 |
| Sep 15, 2025 | 30.05 | 30.05 | 29.75 | 29.83 | 29.83 | -0.53% | 2,266 |
| Sep 12, 2025 | 30.07 | 30.09 | 29.92 | 29.99 | 29.99 | -0.13% | 936 |
| Sep 11, 2025 | 30.07 | 30.21 | 30.04 | 30.03 | 30.03 | 0.27% | 1,931 |
| Sep 10, 2025 | 30.43 | 30.43 | 29.89 | 29.95 | 29.95 | -2.41% | 1,161 |
| Sep 9, 2025 | 30.65 | 30.69 | 30.39 | 30.69 | 30.69 | 0.69% | 582 |
| Sep 8, 2025 | 31.42 | 31.42 | 30.11 | 30.48 | 30.48 | -3.76% | 8,873 |
| Sep 5, 2025 | 31.49 | 31.80 | 31.49 | 31.67 | 31.67 | -0.47% | 600 |
| Sep 4, 2025 | 31.23 | 31.50 | 31.23 | 31.82 | 31.82 | 2.18% | 170 |
| Sep 3, 2025 | 31.34 | 31.39 | 31.15 | 31.14 | 31.14 | -1.02% | 310 |
| Sep 2, 2025 | 31.24 | 31.50 | 31.24 | 31.46 | 31.46 | 0.19% | 122 |
| Sep 1, 2025 | 31.30 | 31.44 | 31.30 | 31.40 | 31.40 | 0.32% | 117 |
| Aug 29, 2025 | 31.13 | 31.13 | 31.12 | 31.30 | 31.30 | -0.19% | 44 |
| Aug 28, 2025 | 31.64 | 31.64 | 31.29 | 31.36 | 31.36 | -1.20% | 486 |
| Aug 27, 2025 | 31.70 | 31.70 | 31.56 | 31.74 | 31.74 | 0.38% | 121 |
| Aug 26, 2025 | 31.80 | 31.97 | 31.70 | 31.62 | 31.62 | 0.44% | 431 |
| Aug 25, 2025 | 31.43 | 31.43 | 31.19 | 31.48 | 31.48 | 0.19% | 459 |
| Aug 22, 2025 | 31.55 | 31.60 | 31.40 | 31.42 | 31.42 | -0.57% | 1,241 |
| Aug 21, 2025 | 31.38 | 31.38 | 31.23 | 31.60 | 31.60 | 0.19% | 211 |
| Aug 20, 2025 | 31.50 | 31.60 | 31.41 | 31.54 | 31.54 | 0.96% | 229 |
| Aug 19, 2025 | 31.25 | 31.27 | 31.18 | 31.24 | 31.24 | 0.74% | 681 |
| Aug 18, 2025 | 30.84 | 31.04 | 30.60 | 31.01 | 31.01 | 1.04% | 998 |
| Aug 14, 2025 | 30.37 | 30.60 | 30.37 | 30.69 | 30.69 | 1.29% | 1,138 |
| Aug 13, 2025 | 30.40 | 30.40 | 29.98 | 30.30 | 30.30 | -0.03% | 2,679 |
| Aug 12, 2025 | 27.91 | 30.30 | 27.91 | 30.31 | 30.31 | 1.41% | 2,063 |
| Aug 11, 2025 | 29.65 | 29.95 | 29.65 | 29.89 | 29.89 | 0.84% | 1,261 |
| Aug 8, 2025 | 30.80 | 30.80 | 29.45 | 29.64 | 29.64 | -0.50% | 11,654 |
| Aug 7, 2025 | 31.27 | 31.28 | 29.62 | 29.79 | 29.79 | -4.40% | 4,104 |
| Aug 6, 2025 | 31.35 | 31.35 | 31.19 | 31.16 | 31.16 | -0.89% | 1,569 |
| Aug 5, 2025 | 34.60 | 34.60 | 31.38 | 31.44 | 31.44 | -0.38% | 669 |
| Aug 4, 2025 | 31.59 | 31.59 | 31.42 | 31.56 | 31.56 | 1.09% | 540 |
| Aug 1, 2025 | 31.31 | 31.31 | 31.06 | 31.22 | 31.22 | -0.73% | 1,093 |
| Jul 31, 2025 | 31.93 | 31.93 | 31.35 | 31.45 | 31.45 | -1.32% | 579 |
| Jul 30, 2025 | 31.66 | 31.97 | 31.62 | 31.87 | 31.87 | 0.76% | 1,340 |
| Jul 29, 2025 | 31.28 | 31.63 | 31.28 | 31.63 | 31.63 | 1.09% | 2,464 |
| Jul 28, 2025 | 31.65 | 31.70 | 31.30 | 31.29 | 31.29 | -1.23% | 1,416 |
| Jul 25, 2025 | 31.67 | 31.70 | 31.40 | 31.68 | 31.68 | -0.94% | 333 |
| Jul 24, 2025 | 33.29 | 33.29 | 31.35 | 31.98 | 31.98 | 5.27% | 1,447 |
| Jul 23, 2025 | 30.55 | 30.55 | 30.17 | 30.38 | 30.38 | 0.23% | 420 |
| Jul 22, 2025 | 30.10 | 30.32 | 30.10 | 30.31 | 30.31 | -0.03% | 1,102 |
| Jul 21, 2025 | 30.18 | 30.36 | 30.18 | 30.32 | 30.32 | -0.36% | 289 |
| Jul 18, 2025 | 30.70 | 30.70 | 30.29 | 30.43 | 30.43 | -0.65% | 761 |