Deutsche Telekom AG (FRA:DTEA)
Germany
· Delayed Price · Currency is EUR 32.60
+0.40 (1.24%)
Last updated: Mar 9, 2026, 1:04 PM CET
Deutsche Telekom AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 31.80 | 32.60 | 31.80 | 32.60 | 32.60 | 1.24% | 206 |
| Mar 6, 2026 | 32.60 | 32.60 | 32.20 | 32.20 | 32.20 | -1.23% | 200 |
| Mar 5, 2026 | 32.40 | 32.60 | 32.40 | 32.60 | 32.60 | -2.40% | 3 |
| Mar 4, 2026 | 31.80 | 33.40 | 31.80 | 33.40 | 33.40 | 3.09% | 3 |
| Mar 3, 2026 | 32.60 | 32.60 | 32.40 | 32.40 | 32.40 | -2.99% | 730 |
| Mar 2, 2026 | 33.00 | 33.40 | 33.00 | 33.40 | 33.40 | -1.18% | 1,244 |
| Feb 27, 2026 | 32.40 | 33.80 | 32.40 | 33.80 | 33.80 | -2.31% | 1,228 |
| Feb 26, 2026 | 32.60 | 34.60 | 32.60 | 34.60 | 34.60 | 3.59% | 300 |
| Feb 25, 2026 | 32.60 | 33.40 | 32.60 | 33.40 | 33.40 | -0.60% | 2,600 |
| Feb 24, 2026 | 32.60 | 33.60 | 32.60 | 33.60 | 33.60 | 1.82% | 300 |
| Feb 23, 2026 | 32.00 | 33.20 | 32.00 | 33.00 | 33.00 | -0.60% | 1,476 |
| Feb 20, 2026 | 31.80 | 33.20 | 31.80 | 33.20 | 33.20 | 4.40% | 6 |
| Feb 19, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - | - |
| Feb 18, 2026 | 32.80 | 33.20 | 31.80 | 31.80 | 31.80 | -4.79% | 740 |
| Feb 17, 2026 | 32.20 | 33.40 | 32.20 | 33.40 | 33.40 | 1.83% | 85 |
| Feb 16, 2026 | 31.60 | 33.20 | 31.60 | 32.80 | 32.80 | 2.50% | 377 |
| Feb 13, 2026 | 31.00 | 32.00 | 31.00 | 32.00 | 32.00 | -0.62% | 383 |
| Feb 12, 2026 | 29.80 | 32.20 | 29.80 | 32.20 | 32.20 | 5.23% | 916 |
| Feb 11, 2026 | 29.60 | 30.60 | 29.20 | 30.60 | 30.60 | -0.65% | 1,530 |
| Feb 10, 2026 | 29.80 | 30.80 | 29.80 | 30.80 | 30.80 | 1.99% | 100 |
| Feb 9, 2026 | 29.80 | 30.60 | 29.80 | 30.20 | 30.20 | - | 970 |
| Feb 6, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -1.31% | 330 |
| Feb 5, 2026 | 30.40 | 30.60 | 30.20 | 30.60 | 30.60 | 2.00% | 1,187 |
| Feb 4, 2026 | 28.40 | 30.60 | 28.40 | 30.00 | 30.00 | 4.90% | 1,313 |
| Feb 3, 2026 | 28.40 | 28.60 | 28.40 | 28.60 | 28.60 | -1.38% | 45 |
| Feb 2, 2026 | 27.20 | 29.00 | 27.20 | 29.00 | 29.00 | 3.57% | 8 |
| Jan 30, 2026 | 27.00 | 28.00 | 27.00 | 28.00 | 28.00 | 4.48% | 921 |
| Jan 29, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 1.52% | - |
| Jan 28, 2026 | 26.20 | 26.40 | 26.20 | 26.40 | 26.40 | -3.65% | 30 |
| Jan 27, 2026 | 26.60 | 27.40 | 26.60 | 27.40 | 27.40 | 3.79% | 475 |
| Jan 26, 2026 | 27.40 | 27.40 | 26.40 | 26.40 | 26.40 | -2.94% | 160 |
| Jan 23, 2026 | 26.40 | 27.20 | 26.40 | 27.20 | 27.20 | -0.73% | 169 |
| Jan 22, 2026 | 26.00 | 27.40 | 26.00 | 27.40 | 27.40 | 0.74% | 1,100 |
| Jan 21, 2026 | 26.40 | 27.20 | 26.40 | 27.20 | 27.20 | 0.74% | 450 |
| Jan 20, 2026 | 27.00 | 27.40 | 27.00 | 27.00 | 27.00 | -1.46% | 2,996 |
| Jan 19, 2026 | 26.20 | 27.40 | 26.20 | 27.40 | 27.40 | -0.72% | 1,520 |
| Jan 16, 2026 | 27.40 | 28.00 | 27.40 | 27.60 | 27.60 | - | 937 |
| Jan 15, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -1.43% | - |
| Jan 14, 2026 | 27.40 | 28.00 | 27.40 | 28.00 | 28.00 | -0.71% | 160 |
| Jan 13, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -0.70% | 10 |
| Jan 12, 2026 | 28.20 | 29.00 | 28.20 | 28.40 | 28.40 | -0.70% | 228 |
| Jan 9, 2026 | 28.60 | 28.60 | 28.00 | 28.60 | 28.60 | 2.88% | 1,313 |
| Jan 8, 2026 | 26.80 | 28.60 | 26.80 | 27.80 | 27.80 | - | 5,105 |
| Jan 7, 2026 | 26.80 | 27.80 | 26.80 | 27.80 | 27.80 | - | 1,370 |
| Jan 6, 2026 | 27.60 | 27.80 | 27.60 | 27.80 | 27.80 | - | 20 |
| Jan 5, 2026 | 27.80 | 27.80 | 27.40 | 27.80 | 27.80 | -0.71% | 1,165 |
| Jan 2, 2026 | 27.60 | 28.40 | 27.60 | 28.00 | 28.00 | - | 600 |
| Dec 30, 2025 | 27.20 | 28.00 | 27.20 | 28.00 | 28.00 | 3.70% | 138 |
| Dec 29, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -2.88% | - |
| Dec 23, 2025 | 27.00 | 27.80 | 27.00 | 27.80 | 27.80 | 2.21% | 12 |
| Dec 22, 2025 | 27.00 | 27.20 | 27.00 | 27.20 | 27.20 | 1.49% | 1,303 |
| Dec 19, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 0.75% | - |
| Dec 18, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 1.53% | - |
| Dec 17, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 0.77% | - |
| Dec 16, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -3.70% | - |
| Dec 15, 2025 | 26.60 | 27.20 | 26.60 | 27.00 | 27.00 | 1.50% | 746 |
| Dec 12, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 0.76% | - |
| Dec 11, 2025 | 26.20 | 26.80 | 26.20 | 26.40 | 26.40 | -0.75% | 920 |
| Dec 10, 2025 | 27.40 | 27.40 | 26.60 | 26.60 | 26.60 | - | 526 |
| Dec 9, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -5.00% | - |
| Dec 8, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 3.70% | 350 |
| Dec 5, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 0.75% | - |
| Dec 4, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -0.74% | - |
| Dec 3, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -0.74% | - |
| Dec 2, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -3.55% | - |
| Dec 1, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 2.17% | 10 |
| Nov 28, 2025 | 27.00 | 27.60 | 27.00 | 27.60 | 27.60 | 1.47% | 475 |
| Nov 27, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -0.73% | 1 |
| Nov 26, 2025 | 27.20 | 27.80 | 27.20 | 27.40 | 27.40 | -0.72% | 305 |
| Nov 25, 2025 | 26.80 | 27.60 | 26.80 | 27.60 | 27.60 | -1.43% | 106 |
| Nov 24, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 1.45% | 910 |
| Nov 21, 2025 | 26.60 | 27.60 | 26.60 | 27.60 | 27.60 | 2.99% | 5 |
| Nov 20, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -2.19% | - |
| Nov 19, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 0.74% | 30 |
| Nov 18, 2025 | 27.00 | 27.20 | 27.00 | 27.20 | 27.20 | -1.45% | 1,421 |
| Nov 17, 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 2.99% | 127 |
| Nov 14, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -1.47% | 200 |
| Nov 13, 2025 | 27.20 | 28.00 | 27.20 | 27.20 | 27.20 | -0.73% | 247 |
| Nov 12, 2025 | 26.80 | 27.40 | 26.80 | 27.40 | 27.40 | 4.58% | 403 |
| Nov 11, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -2.24% | - |
| Nov 10, 2025 | 26.80 | 27.00 | 26.80 | 26.80 | 26.80 | - | 940 |
| Nov 7, 2025 | 25.80 | 26.80 | 25.80 | 26.80 | 26.80 | -0.74% | 100 |
| Nov 6, 2025 | 26.40 | 27.20 | 26.20 | 27.00 | 27.00 | - | 1,127 |
| Nov 5, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 1.50% | 15 |
| Nov 4, 2025 | 26.00 | 26.60 | 25.60 | 26.60 | 26.60 | -2.92% | 721 |
| Nov 3, 2025 | 26.40 | 27.40 | 26.40 | 27.40 | 27.40 | 0.74% | 100 |
| Oct 31, 2025 | 27.00 | 27.20 | 26.80 | 27.20 | 27.20 | -1.45% | 655 |
| Oct 30, 2025 | 28.00 | 28.00 | 27.20 | 27.60 | 27.60 | -3.50% | 2,365 |
| Oct 29, 2025 | 28.40 | 29.20 | 28.40 | 28.60 | 28.60 | - | 275 |
| Oct 28, 2025 | 28.80 | 29.60 | 28.60 | 28.60 | 28.60 | -2.05% | 960 |
| Oct 27, 2025 | 28.60 | 29.20 | 28.60 | 29.20 | 29.20 | 0.69% | 242 |
| Oct 24, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -0.68% | - |
| Oct 23, 2025 | 29.40 | 30.40 | 29.20 | 29.20 | 29.20 | -2.01% | 280 |
| Oct 22, 2025 | 29.40 | 29.80 | 29.40 | 29.80 | 29.80 | 0.68% | 150 |
| Oct 21, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -0.67% | - |
| Oct 20, 2025 | 29.40 | 29.80 | 29.40 | 29.80 | 29.80 | -0.67% | 196 |
| Oct 17, 2025 | 29.00 | 30.00 | 29.00 | 30.00 | 30.00 | 3.45% | 184 |
| Oct 16, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 1.40% | - |
| Oct 15, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -1.38% | - |
| Oct 14, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |