Deutsche Telekom AG (FRA:DTEA)
Germany
· Delayed Price · Currency is EUR 27.10
-0.30 (-1.09%)
At close: Apr 28, 2026
Deutsche Telekom AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 26.40 | 27.10 | 26.40 | 27.10 | 27.10 | -1.09% | 556 |
| Apr 27, 2026 | 28.00 | 28.30 | 26.90 | 27.40 | 27.40 | -1.79% | 4,570 |
| Apr 24, 2026 | 26.90 | 28.00 | 26.90 | 27.90 | 27.90 | 1.82% | 1,666 |
| Apr 23, 2026 | 27.00 | 27.70 | 27.00 | 27.40 | 27.40 | -1.08% | 413 |
| Apr 22, 2026 | 28.70 | 28.70 | 27.00 | 27.70 | 27.70 | -4.81% | 3,240 |
| Apr 21, 2026 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | -0.34% | - |
| Apr 20, 2026 | 28.90 | 29.20 | 28.90 | 29.20 | 29.20 | - | 1,396 |
| Apr 17, 2026 | 28.90 | 29.20 | 28.90 | 29.20 | 29.20 | 0.34% | 6,213 |
| Apr 16, 2026 | 28.50 | 29.10 | 28.20 | 29.10 | 29.10 | -0.34% | 2,215 |
| Apr 15, 2026 | 28.30 | 29.20 | 28.30 | 29.20 | 29.20 | -0.34% | 10 |
| Apr 14, 2026 | 28.30 | 29.70 | 28.30 | 29.30 | 29.30 | -1.01% | 637 |
| Apr 13, 2026 | 30.30 | 30.30 | 29.50 | 29.60 | 29.60 | -4.21% | 820 |
| Apr 10, 2026 | 31.00 | 31.00 | 30.90 | 30.90 | 30.90 | -0.96% | 250 |
| Apr 9, 2026 | 30.70 | 31.20 | 30.70 | 31.20 | 31.20 | - | 500 |
| Apr 8, 2026 | 30.70 | 31.20 | 30.70 | 31.20 | 31.20 | 4.00% | 50 |
| Apr 7, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -3.23% | - |
| Apr 2, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 30.02 | -4.91% | 570 |
| Apr 1, 2026 | 31.20 | 32.60 | 31.20 | 32.60 | 31.57 | 0.62% | 20 |
| Mar 31, 2026 | 31.40 | 32.60 | 31.40 | 32.40 | 31.38 | 3.85% | 275 |
| Mar 30, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 30.22 | -0.64% | - |
| Mar 27, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 30.41 | -0.63% | - |
| Mar 26, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | 30.60 | -2.47% | - |
| Mar 25, 2026 | 31.60 | 32.40 | 31.60 | 32.40 | 31.38 | 4.52% | 100 |
| Mar 24, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 30.02 | -3.73% | - |
| Mar 23, 2026 | 30.60 | 32.20 | 30.60 | 32.20 | 31.18 | 1.26% | 2,010 |
| Mar 20, 2026 | 31.60 | 31.80 | 31.60 | 31.80 | 30.80 | -1.24% | 37 |
| Mar 19, 2026 | 31.60 | 32.20 | 31.60 | 32.20 | 31.18 | -1.83% | 15 |
| Mar 18, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 31.76 | -0.61% | - |
| Mar 17, 2026 | 32.00 | 33.80 | 32.00 | 33.00 | 31.96 | 0.61% | 753 |
| Mar 16, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 31.76 | 2.50% | 300 |
| Mar 13, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 30.99 | -0.62% | - |
| Mar 12, 2026 | 31.80 | 32.20 | 31.80 | 32.20 | 31.18 | -2.42% | - |
| Mar 11, 2026 | 32.00 | 33.00 | 32.00 | 33.00 | 31.96 | - | 6 |
| Mar 10, 2026 | 32.20 | 33.00 | 31.80 | 33.00 | 31.96 | 1.23% | 38 |
| Mar 9, 2026 | 31.80 | 32.60 | 31.80 | 32.60 | 31.57 | 1.24% | 206 |
| Mar 6, 2026 | 32.60 | 32.60 | 32.20 | 32.20 | 31.18 | -1.23% | 200 |
| Mar 5, 2026 | 32.40 | 32.60 | 32.40 | 32.60 | 31.57 | -2.40% | 3 |
| Mar 4, 2026 | 31.80 | 33.40 | 31.80 | 33.40 | 32.35 | 3.09% | 3 |
| Mar 3, 2026 | 32.60 | 32.60 | 32.40 | 32.40 | 31.38 | -2.99% | 730 |
| Mar 2, 2026 | 33.00 | 33.40 | 33.00 | 33.40 | 32.35 | -1.18% | 1,244 |
| Feb 27, 2026 | 32.40 | 33.80 | 32.40 | 33.80 | 32.73 | -2.31% | 1,228 |
| Feb 26, 2026 | 32.60 | 34.60 | 32.60 | 34.60 | 33.51 | 3.59% | 300 |
| Feb 25, 2026 | 32.60 | 33.40 | 32.60 | 33.40 | 32.35 | -0.60% | 2,600 |
| Feb 24, 2026 | 32.60 | 33.60 | 32.60 | 33.60 | 32.54 | 1.82% | 300 |
| Feb 23, 2026 | 32.00 | 33.20 | 32.00 | 33.00 | 31.96 | -0.60% | 1,476 |
| Feb 20, 2026 | 31.80 | 33.20 | 31.80 | 33.20 | 32.15 | 4.40% | 6 |
| Feb 19, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 30.80 | - | - |
| Feb 18, 2026 | 32.80 | 33.20 | 31.80 | 31.80 | 30.80 | -4.79% | 740 |
| Feb 17, 2026 | 32.20 | 33.40 | 32.20 | 33.40 | 32.35 | 1.83% | 85 |
| Feb 16, 2026 | 31.60 | 33.20 | 31.60 | 32.80 | 31.76 | 2.50% | 377 |
| Feb 13, 2026 | 31.00 | 32.00 | 31.00 | 32.00 | 30.99 | -0.62% | 383 |
| Feb 12, 2026 | 29.80 | 32.20 | 29.80 | 32.20 | 31.18 | 5.23% | 916 |
| Feb 11, 2026 | 29.60 | 30.60 | 29.20 | 30.60 | 29.63 | -0.65% | 1,530 |
| Feb 10, 2026 | 29.80 | 30.80 | 29.80 | 30.80 | 29.83 | 1.99% | 100 |
| Feb 9, 2026 | 29.80 | 30.60 | 29.80 | 30.20 | 29.25 | - | 970 |
| Feb 6, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 29.25 | -1.31% | 330 |
| Feb 5, 2026 | 30.40 | 30.60 | 30.20 | 30.60 | 29.63 | 2.00% | 1,187 |
| Feb 4, 2026 | 28.40 | 30.60 | 28.40 | 30.00 | 29.05 | 4.90% | 1,313 |
| Feb 3, 2026 | 28.40 | 28.60 | 28.40 | 28.60 | 27.70 | -1.38% | 45 |
| Feb 2, 2026 | 27.20 | 29.00 | 27.20 | 29.00 | 28.08 | 3.57% | 8 |
| Jan 30, 2026 | 27.00 | 28.00 | 27.00 | 28.00 | 27.12 | 4.48% | 921 |
| Jan 29, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 25.95 | 1.52% | - |
| Jan 28, 2026 | 26.20 | 26.40 | 26.20 | 26.40 | 25.57 | -3.65% | 30 |
| Jan 27, 2026 | 26.60 | 27.40 | 26.60 | 27.40 | 26.54 | 3.79% | 475 |
| Jan 26, 2026 | 27.40 | 27.40 | 26.40 | 26.40 | 25.57 | -2.94% | 160 |
| Jan 23, 2026 | 26.40 | 27.20 | 26.40 | 27.20 | 26.34 | -0.73% | 169 |
| Jan 22, 2026 | 26.00 | 27.40 | 26.00 | 27.40 | 26.54 | 0.74% | 1,100 |
| Jan 21, 2026 | 26.40 | 27.20 | 26.40 | 27.20 | 26.34 | 0.74% | 450 |
| Jan 20, 2026 | 27.00 | 27.40 | 27.00 | 27.00 | 26.15 | -1.46% | 2,996 |
| Jan 19, 2026 | 26.20 | 27.40 | 26.20 | 27.40 | 26.54 | -0.72% | 1,520 |
| Jan 16, 2026 | 27.40 | 28.00 | 27.40 | 27.60 | 26.73 | - | 937 |
| Jan 15, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 26.73 | -1.43% | - |
| Jan 14, 2026 | 27.40 | 28.00 | 27.40 | 28.00 | 27.12 | -0.71% | 160 |
| Jan 13, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 27.31 | -0.70% | 10 |
| Jan 12, 2026 | 28.20 | 29.00 | 28.20 | 28.40 | 27.50 | -0.70% | 228 |
| Jan 9, 2026 | 28.60 | 28.60 | 28.00 | 28.60 | 27.70 | 2.88% | 1,313 |
| Jan 8, 2026 | 26.80 | 28.60 | 26.80 | 27.80 | 26.92 | - | 5,105 |
| Jan 7, 2026 | 26.80 | 27.80 | 26.80 | 27.80 | 26.92 | - | 1,370 |
| Jan 6, 2026 | 27.60 | 27.80 | 27.60 | 27.80 | 26.92 | - | 20 |
| Jan 5, 2026 | 27.80 | 27.80 | 27.40 | 27.80 | 26.92 | -0.71% | 1,165 |
| Jan 2, 2026 | 27.60 | 28.40 | 27.60 | 28.00 | 27.12 | - | 600 |
| Dec 30, 2025 | 27.20 | 28.00 | 27.20 | 28.00 | 27.12 | 3.70% | 138 |
| Dec 29, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 26.15 | -2.88% | - |
| Dec 23, 2025 | 27.00 | 27.80 | 27.00 | 27.80 | 26.92 | 2.21% | 12 |
| Dec 22, 2025 | 27.00 | 27.20 | 27.00 | 27.20 | 26.34 | 1.49% | 1,303 |
| Dec 19, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 25.95 | 0.75% | - |
| Dec 18, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 25.76 | 1.53% | - |
| Dec 17, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 25.37 | 0.77% | - |
| Dec 16, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 25.18 | -3.70% | - |
| Dec 15, 2025 | 26.60 | 27.20 | 26.60 | 27.00 | 26.15 | 1.50% | 746 |
| Dec 12, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 25.76 | 0.76% | - |
| Dec 11, 2025 | 26.20 | 26.80 | 26.20 | 26.40 | 25.57 | -0.75% | 920 |
| Dec 10, 2025 | 27.40 | 27.40 | 26.60 | 26.60 | 25.76 | - | 526 |
| Dec 9, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 25.76 | -5.00% | - |
| Dec 8, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 27.12 | 3.70% | 350 |
| Dec 5, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 26.15 | 0.75% | - |
| Dec 4, 2025 | 26.80 | 26.80 | 26.80 | 26.80 | 25.95 | -0.74% | - |
| Dec 3, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 26.15 | -0.74% | - |
| Dec 2, 2025 | 27.20 | 27.20 | 27.20 | 27.20 | 26.34 | -3.55% | - |
| Dec 1, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 27.31 | 2.17% | 10 |