Skip to main content
Deutsche Telekom AG (BIT:1DTE)
Italy flag Italy · Delayed Price · Currency is EUR
32.83
-0.29 (-0.88%)
Last updated: Mar 6, 2026, 2:26 PM CET

Deutsche Telekom AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202633.0533.6033.0033.1233.120.18%4,030
Mar 4, 202633.0333.0932.9133.0633.061.29%624
Mar 3, 202633.7033.7032.1532.6432.64-2.04%4,326
Mar 2, 202633.8434.0733.2533.3233.32-2.43%4,155
Feb 27, 202633.1034.3833.1034.1534.153.48%7,010
Feb 26, 202633.9634.0832.9333.0033.00-1.76%586
Feb 25, 202633.6833.6833.4733.5933.590.87%827
Feb 24, 202632.9733.7032.9733.3033.300.03%1,479
Feb 23, 202632.7133.2732.7133.2933.291.77%2,828
Feb 20, 202632.4132.7432.4132.7132.710.06%697
Feb 19, 202632.6032.6732.3732.6932.69-1.21%2,688
Feb 18, 202633.3433.4733.0933.0933.09-0.33%1,095
Feb 17, 202632.9233.4832.9233.2033.200.76%2,579
Feb 16, 202631.2033.0031.2032.9532.952.30%6,039
Feb 13, 202632.0332.3031.9832.2132.21-0.09%5,438
Feb 12, 202630.6632.2330.6632.2432.245.12%7,120
Feb 11, 202630.0030.8029.3530.6730.671.52%9,542
Feb 10, 202630.4730.5230.0630.2130.21-0.66%4,784
Feb 9, 202630.1630.3230.0630.4130.410.26%1,788
Feb 6, 202630.5230.7030.2930.3330.33-1.08%2,424
Feb 5, 202630.0230.6830.0230.6630.660.59%5,943
Feb 4, 202629.1630.4829.1630.4830.485.65%17,773
Feb 3, 202628.8128.8128.4628.8528.850.31%3,033
Feb 2, 202628.7028.9228.5428.7628.761.95%2,892
Jan 30, 202627.4728.1327.3428.2128.212.88%2,757
Jan 29, 202627.2827.6127.2527.4227.420.59%1,585
Jan 28, 202626.9227.2526.5727.2627.261.08%36,695
Jan 27, 202627.0927.3726.9526.9726.970.07%9,113
Jan 26, 202626.9927.2126.9026.9526.95-0.15%356
Jan 23, 202626.9427.0526.5526.9926.990.37%2,470
Jan 22, 202628.8028.8026.7626.8926.891.93%4,072
Jan 21, 202626.4626.6026.0426.3826.38-1.75%8,212
Jan 20, 202627.5927.6526.7526.8526.85-2.72%13,045
Jan 19, 202626.9927.5326.9927.6027.601.88%9,838
Jan 16, 202627.8027.8227.0627.0927.09-2.73%10,737
Jan 15, 202627.6027.8827.5927.8527.85-0.75%17,538
Jan 14, 202626.8728.0026.8728.0628.060.07%983
Jan 13, 202628.6228.6428.1028.0428.04-2.13%5,645
Jan 12, 202628.6528.8028.5028.6528.650.92%3,178
Jan 9, 202628.3228.4228.2228.3928.390.50%1,669
Jan 8, 202627.2628.2827.2628.2528.253.78%8,244
Jan 7, 202627.6827.6927.3027.2227.22-0.91%8,741
Jan 6, 202627.4527.6727.4427.4727.47-0.11%8,121
Jan 5, 202627.8227.8227.4027.5027.50-0.79%1,324
Jan 2, 202627.4628.2027.4627.7227.72-1.88%2,106
Dec 30, 202527.7327.8126.5128.2528.251.69%2,781
Dec 29, 202527.4727.7327.4727.7827.781.13%354
Dec 23, 202527.4427.6027.4427.4727.470.22%1,141
Dec 22, 202527.3127.4627.2427.4127.410.26%5,153
Dec 19, 202527.3527.4027.3027.3427.34-0.04%1,609
Dec 18, 202526.2927.3426.2927.3527.350.92%1,450
Dec 17, 202526.7827.1426.7827.1027.101.54%1,118
Dec 16, 202526.7026.7826.6126.6926.690.30%893
Dec 15, 202526.9326.9326.6026.6126.61-0.78%2,182
Dec 12, 202527.0227.0226.8126.8226.82-0.15%825
Dec 11, 202526.8626.9026.6626.8626.860.11%16,625
Dec 10, 202526.7526.9826.7526.8326.83-0.30%1,109
Dec 9, 202527.2327.4426.8126.9126.91-0.70%643
Dec 8, 202527.3827.5227.1427.1027.10-1.38%1,469
Dec 5, 202527.4327.5827.3527.4827.480.11%1,205
Dec 4, 202527.2327.5627.0827.4527.450.81%2,014
Dec 3, 202527.5827.5827.3327.2327.23-1.09%163
Dec 2, 202527.6827.7327.5527.5327.53-0.54%455
Dec 1, 202527.7828.0027.6527.6827.68-0.25%1,994
Nov 28, 202527.6327.8327.5027.7527.750.73%1,493
Nov 27, 202527.4927.7027.4827.5527.55-0.25%1,968
Nov 26, 202526.8727.7226.8727.6227.620.04%437
Nov 25, 202527.4027.6227.2927.6127.611.43%2,307
Nov 24, 202527.6627.6627.2127.2227.22-1.31%1,506
Nov 21, 202527.3027.6927.3027.5827.581.66%1,213
Nov 20, 202527.5027.5027.1127.1327.13-0.26%1,925
Nov 19, 202527.1527.2627.1527.2027.201.08%1,664
Nov 18, 202527.2027.2026.7426.9126.91-1.18%1,117
Nov 17, 202527.2727.2727.0027.2327.23-0.44%13,057
Nov 14, 202527.5027.5027.2427.3527.350.44%911
Nov 13, 202527.5627.8126.7627.2327.23-0.29%17,464
Nov 12, 202527.1527.3627.1227.3127.310.77%6,768
Nov 11, 202526.8727.2026.7027.1027.101.65%13,865
Nov 10, 202526.6626.7326.5326.6626.661.76%1,466
Nov 7, 202526.3526.6826.2026.2026.20-0.95%983
Nov 6, 202526.8326.9026.4126.4526.45-0.56%8,798
Nov 5, 202526.8626.8926.6026.6026.60-3.45%923
Nov 4, 202526.4227.5526.0127.5527.553.42%9,628
Nov 3, 202527.1127.2026.7026.6426.64-1.22%10,455
Oct 31, 202527.3427.3426.9026.9726.97-1.78%7,830
Oct 30, 202528.0028.0027.2427.4627.46-2.66%4,223
Oct 29, 202528.9028.9028.1628.2128.21-3.29%1,191
Oct 28, 202530.0130.0128.9529.1729.170.59%2,018
Oct 27, 202529.0629.0628.6029.0029.000.03%10,776
Oct 24, 202529.4229.4228.9428.9928.99-1.36%1,662
Oct 23, 202530.0030.3129.4029.3929.39-2.23%1,694
Oct 22, 202530.0030.0529.4930.0630.060.03%1,914
Oct 21, 202530.0430.2530.0030.0530.05-0.17%1,430
Oct 20, 202530.1030.2730.0230.1030.100.87%575
Oct 17, 202529.5329.8029.4329.8429.840.81%635
Oct 16, 202529.4229.5829.3929.6029.600.54%2,357
Oct 15, 202529.3429.3429.2429.4429.44-0.10%229
Oct 14, 202529.4629.8029.4629.4729.47-0.03%1,626
Oct 13, 202529.8029.8029.2229.4829.48-0.74%526
Oct 10, 202529.9729.9729.6629.7029.700.13%2,305