Deutsche Telekom AG (BIT:1DTE)
Italy
· Delayed Price · Currency is EUR 26.90
+0.08 (0.30%)
Last updated: Apr 29, 2026, 9:00 AM CET
Deutsche Telekom AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 26.65 | 26.65 | 26.56 | 26.59 | - | -0.89% | - |
| Apr 27, 2026 | 27.61 | 27.69 | 26.83 | 26.83 | 26.83 | -2.83% | 6,557 |
| Apr 24, 2026 | 27.65 | 27.96 | 27.54 | 27.61 | 27.61 | 0.40% | 2,257 |
| Apr 23, 2026 | 27.65 | 27.87 | 27.52 | 27.50 | 27.50 | -0.79% | 4,538 |
| Apr 22, 2026 | 28.19 | 28.43 | 27.30 | 27.72 | 27.72 | -3.92% | 12,341 |
| Apr 21, 2026 | 29.49 | 29.49 | 28.75 | 28.85 | 28.85 | -2.43% | 16,116 |
| Apr 20, 2026 | 30.52 | 30.52 | 29.30 | 29.57 | 29.57 | 0.20% | 1,719 |
| Apr 17, 2026 | 29.19 | 29.56 | 29.19 | 29.51 | 29.51 | 1.55% | 3,760 |
| Apr 16, 2026 | 28.22 | 29.17 | 27.96 | 29.06 | 29.06 | 1.54% | 12,424 |
| Apr 15, 2026 | 28.62 | 28.83 | 28.43 | 28.62 | 28.62 | -0.31% | 2,375 |
| Apr 14, 2026 | 29.21 | 29.26 | 28.63 | 28.71 | 28.71 | -1.17% | 21,559 |
| Apr 13, 2026 | 30.21 | 30.36 | 29.00 | 29.05 | 29.05 | -6.47% | 7,643 |
| Apr 10, 2026 | 31.30 | 31.30 | 31.10 | 31.06 | 31.06 | -0.16% | 2,620 |
| Apr 9, 2026 | 31.18 | 31.26 | 31.18 | 31.11 | 31.11 | -0.51% | 29 |
| Apr 8, 2026 | 31.11 | 31.27 | 30.75 | 31.27 | 31.27 | 1.69% | 2,818 |
| Apr 7, 2026 | 30.62 | 31.00 | 30.62 | 30.75 | 30.75 | 0.36% | 1,326 |
| Apr 2, 2026 | 30.80 | 30.83 | 29.95 | 30.64 | 30.64 | -3.80% | 5,253 |
| Apr 1, 2026 | 32.41 | 32.60 | 31.90 | 31.85 | 30.85 | -0.47% | 573 |
| Mar 31, 2026 | 32.23 | 32.63 | 32.00 | 32.00 | 31.00 | -0.65% | 986 |
| Mar 30, 2026 | 31.80 | 32.08 | 31.80 | 32.21 | 31.20 | 1.13% | 144 |
| Mar 27, 2026 | 31.74 | 31.88 | 31.47 | 31.85 | 30.85 | -0.34% | 176 |
| Mar 26, 2026 | 32.03 | 32.19 | 31.93 | 31.96 | 30.96 | -1.08% | 402 |
| Mar 25, 2026 | 32.20 | 32.20 | 32.12 | 32.31 | 31.30 | -0.43% | 78 |
| Mar 24, 2026 | 31.70 | 32.10 | 31.70 | 32.45 | 31.43 | 2.79% | 1,413 |
| Mar 23, 2026 | 30.20 | 32.10 | 30.20 | 31.57 | 30.58 | -0.28% | 1,635 |
| Mar 20, 2026 | 32.08 | 32.10 | 31.66 | 31.66 | 30.67 | -1.46% | 2,634 |
| Mar 19, 2026 | 32.10 | 32.39 | 32.10 | 32.13 | 31.12 | -1.26% | 388 |
| Mar 18, 2026 | 32.70 | 32.92 | 32.40 | 32.54 | 31.52 | -2.60% | 540 |
| Mar 17, 2026 | 33.36 | 33.43 | 33.26 | 33.41 | 32.36 | 1.30% | 511 |
| Mar 16, 2026 | 33.33 | 33.50 | 32.96 | 32.98 | 31.94 | -0.99% | 1,996 |
| Mar 13, 2026 | 32.30 | 33.46 | 32.30 | 33.31 | 32.26 | 1.55% | 466 |
| Mar 12, 2026 | 32.43 | 32.68 | 32.43 | 32.80 | 31.77 | 0.55% | 1,407 |
| Mar 11, 2026 | 32.88 | 32.88 | 32.49 | 32.62 | 31.60 | -0.40% | 303 |
| Mar 10, 2026 | 31.44 | 32.87 | 31.44 | 32.75 | 31.72 | 0.68% | 782 |
| Mar 9, 2026 | 32.61 | 32.61 | 32.28 | 32.53 | 31.51 | -0.70% | 263 |
| Mar 6, 2026 | 31.88 | 32.98 | 31.88 | 32.76 | 31.73 | -1.09% | 1,644 |
| Mar 5, 2026 | 33.05 | 33.60 | 33.00 | 33.12 | 32.08 | 0.18% | 4,030 |
| Mar 4, 2026 | 33.03 | 33.09 | 32.91 | 33.06 | 32.02 | 1.29% | 624 |
| Mar 3, 2026 | 33.70 | 33.70 | 32.15 | 32.64 | 31.62 | -2.04% | 4,326 |
| Mar 2, 2026 | 33.84 | 34.07 | 33.25 | 33.32 | 32.27 | -2.43% | 4,155 |
| Feb 27, 2026 | 33.10 | 34.38 | 33.10 | 34.15 | 33.08 | 3.48% | 7,010 |
| Feb 26, 2026 | 33.96 | 34.08 | 32.93 | 33.00 | 31.96 | -1.76% | 586 |
| Feb 25, 2026 | 33.68 | 33.68 | 33.47 | 33.59 | 32.54 | 0.87% | 827 |
| Feb 24, 2026 | 32.97 | 33.70 | 32.97 | 33.30 | 32.25 | 0.03% | 1,479 |
| Feb 23, 2026 | 32.71 | 33.27 | 32.71 | 33.29 | 32.24 | 1.77% | 2,828 |
| Feb 20, 2026 | 32.41 | 32.74 | 32.41 | 32.71 | 31.68 | 0.06% | 697 |
| Feb 19, 2026 | 32.60 | 32.67 | 32.37 | 32.69 | 31.66 | -1.21% | 2,688 |
| Feb 18, 2026 | 33.34 | 33.47 | 33.09 | 33.09 | 32.05 | -0.33% | 1,095 |
| Feb 17, 2026 | 32.92 | 33.48 | 32.92 | 33.20 | 32.16 | 0.76% | 2,579 |
| Feb 16, 2026 | 31.20 | 33.00 | 31.20 | 32.95 | 31.92 | 2.30% | 6,039 |
| Feb 13, 2026 | 32.03 | 32.30 | 31.98 | 32.21 | 31.20 | -0.09% | 5,438 |
| Feb 12, 2026 | 30.66 | 32.23 | 30.66 | 32.24 | 31.23 | 5.12% | 7,120 |
| Feb 11, 2026 | 30.00 | 30.80 | 29.35 | 30.67 | 29.71 | 1.52% | 9,542 |
| Feb 10, 2026 | 30.47 | 30.52 | 30.06 | 30.21 | 29.26 | -0.66% | 4,784 |
| Feb 9, 2026 | 30.16 | 30.32 | 30.06 | 30.41 | 29.46 | 0.26% | 1,788 |
| Feb 6, 2026 | 30.52 | 30.70 | 30.29 | 30.33 | 29.38 | -1.08% | 2,424 |
| Feb 5, 2026 | 30.02 | 30.68 | 30.02 | 30.66 | 29.70 | 0.59% | 5,943 |
| Feb 4, 2026 | 29.16 | 30.48 | 29.16 | 30.48 | 29.52 | 5.65% | 17,773 |
| Feb 3, 2026 | 28.81 | 28.81 | 28.46 | 28.85 | 27.94 | 0.31% | 3,033 |
| Feb 2, 2026 | 28.70 | 28.92 | 28.54 | 28.76 | 27.86 | 1.95% | 2,892 |
| Jan 30, 2026 | 27.47 | 28.13 | 27.34 | 28.21 | 27.32 | 2.88% | 2,757 |
| Jan 29, 2026 | 27.28 | 27.61 | 27.25 | 27.42 | 26.56 | 0.59% | 1,585 |
| Jan 28, 2026 | 26.92 | 27.25 | 26.57 | 27.26 | 26.40 | 1.08% | 36,695 |
| Jan 27, 2026 | 27.09 | 27.37 | 26.95 | 26.97 | 26.12 | 0.07% | 9,113 |
| Jan 26, 2026 | 26.99 | 27.21 | 26.90 | 26.95 | 26.10 | -0.15% | 356 |
| Jan 23, 2026 | 26.94 | 27.05 | 26.55 | 26.99 | 26.14 | 0.37% | 2,470 |
| Jan 22, 2026 | 28.80 | 28.80 | 26.76 | 26.89 | 26.05 | 1.93% | 4,072 |
| Jan 21, 2026 | 26.46 | 26.60 | 26.04 | 26.38 | 25.55 | -1.75% | 8,212 |
| Jan 20, 2026 | 27.59 | 27.65 | 26.75 | 26.85 | 26.01 | -2.72% | 13,045 |
| Jan 19, 2026 | 26.99 | 27.53 | 26.99 | 27.60 | 26.73 | 1.88% | 9,838 |
| Jan 16, 2026 | 27.80 | 27.82 | 27.06 | 27.09 | 26.24 | -2.73% | 10,737 |
| Jan 15, 2026 | 27.60 | 27.88 | 27.59 | 27.85 | 26.98 | -0.75% | 17,538 |
| Jan 14, 2026 | 26.87 | 28.00 | 26.87 | 28.06 | 27.18 | 0.07% | 983 |
| Jan 13, 2026 | 28.62 | 28.64 | 28.10 | 28.04 | 27.16 | -2.13% | 5,645 |
| Jan 12, 2026 | 28.65 | 28.80 | 28.50 | 28.65 | 27.75 | 0.92% | 3,178 |
| Jan 9, 2026 | 28.32 | 28.42 | 28.22 | 28.39 | 27.50 | 0.50% | 1,669 |
| Jan 8, 2026 | 27.26 | 28.28 | 27.26 | 28.25 | 27.36 | 3.78% | 8,244 |
| Jan 7, 2026 | 27.68 | 27.69 | 27.30 | 27.22 | 26.37 | -0.91% | 8,741 |
| Jan 6, 2026 | 27.45 | 27.67 | 27.44 | 27.47 | 26.61 | -0.11% | 8,121 |
| Jan 5, 2026 | 27.82 | 27.82 | 27.40 | 27.50 | 26.64 | -0.79% | 1,324 |
| Jan 2, 2026 | 27.46 | 28.20 | 27.46 | 27.72 | 26.85 | -1.88% | 2,106 |
| Dec 30, 2025 | 27.73 | 27.81 | 26.51 | 28.25 | 27.36 | 1.69% | 2,781 |
| Dec 29, 2025 | 27.47 | 27.73 | 27.47 | 27.78 | 26.91 | 1.13% | 354 |
| Dec 23, 2025 | 27.44 | 27.60 | 27.44 | 27.47 | 26.61 | 0.22% | 1,141 |
| Dec 22, 2025 | 27.31 | 27.46 | 27.24 | 27.41 | 26.55 | 0.26% | 5,153 |
| Dec 19, 2025 | 27.35 | 27.40 | 27.30 | 27.34 | 26.48 | -0.04% | 1,609 |
| Dec 18, 2025 | 26.29 | 27.34 | 26.29 | 27.35 | 26.49 | 0.92% | 1,450 |
| Dec 17, 2025 | 26.78 | 27.14 | 26.78 | 27.10 | 26.25 | 1.54% | 1,118 |
| Dec 16, 2025 | 26.70 | 26.78 | 26.61 | 26.69 | 25.85 | 0.30% | 893 |
| Dec 15, 2025 | 26.93 | 26.93 | 26.60 | 26.61 | 25.77 | -0.78% | 2,182 |
| Dec 12, 2025 | 27.02 | 27.02 | 26.81 | 26.82 | 25.98 | -0.15% | 825 |
| Dec 11, 2025 | 26.86 | 26.90 | 26.66 | 26.86 | 26.02 | 0.11% | 16,625 |
| Dec 10, 2025 | 26.75 | 26.98 | 26.75 | 26.83 | 25.99 | -0.30% | 1,109 |
| Dec 9, 2025 | 27.23 | 27.44 | 26.81 | 26.91 | 26.07 | -0.70% | 643 |
| Dec 8, 2025 | 27.38 | 27.52 | 27.14 | 27.10 | 26.25 | -1.38% | 1,469 |
| Dec 5, 2025 | 27.43 | 27.58 | 27.35 | 27.48 | 26.62 | 0.11% | 1,205 |
| Dec 4, 2025 | 27.23 | 27.56 | 27.08 | 27.45 | 26.59 | 0.81% | 2,014 |
| Dec 3, 2025 | 27.58 | 27.58 | 27.33 | 27.23 | 26.38 | -1.09% | 163 |
| Dec 2, 2025 | 27.68 | 27.73 | 27.55 | 27.53 | 26.67 | -0.54% | 455 |
| Dec 1, 2025 | 27.78 | 28.00 | 27.65 | 27.68 | 26.81 | -0.25% | 1,994 |