Deutsche Telekom AG (DTEGF)
OTCMKTS
· Delayed Price · Currency is USD
39.38
+1.18 (3.09%)
Mar 6, 2026, 2:40 PM EST
Deutsche Telekom AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 37.51 | 39.38 | 37.46 | 39.38 | 39.38 | 3.09% | 588 |
| Mar 5, 2026 | 39.88 | 39.88 | 38.20 | 38.20 | 38.20 | -3.14% | 776 |
| Mar 4, 2026 | 38.32 | 39.44 | 37.99 | 39.44 | 39.44 | 3.73% | 805 |
| Mar 3, 2026 | 39.05 | 39.05 | 38.02 | 38.02 | 38.02 | -6.35% | 584 |
| Mar 2, 2026 | 40.49 | 40.60 | 40.02 | 40.60 | 40.60 | 0.64% | 1,555 |
| Feb 27, 2026 | 39.46 | 41.29 | 39.46 | 40.34 | 40.34 | 6.13% | 1,028 |
| Feb 26, 2026 | 40.45 | 40.45 | 38.01 | 38.01 | 38.01 | -5.15% | 927 |
| Feb 25, 2026 | 38.75 | 40.08 | 38.75 | 40.08 | 40.07 | 0.69% | 673 |
| Feb 24, 2026 | 39.79 | 40.58 | 39.79 | 39.80 | 39.80 | 1.76% | 984 |
| Feb 23, 2026 | 39.18 | 39.18 | 39.11 | 39.11 | 39.11 | 0.93% | 1,284 |
| Feb 20, 2026 | 38.43 | 38.75 | 38.43 | 38.75 | 38.75 | -1.37% | 1,001 |
| Feb 19, 2026 | 39.29 | 39.29 | 39.28 | 39.29 | 39.29 | 2.93% | 761 |
| Feb 18, 2026 | 39.00 | 39.00 | 38.17 | 38.17 | 38.17 | -3.15% | 10,928 |
| Feb 17, 2026 | 40.09 | 40.09 | 39.41 | 39.41 | 39.41 | 2.10% | 4,303 |
| Feb 13, 2026 | 38.56 | 38.95 | 38.04 | 38.60 | 38.60 | 5.09% | 1,518 |
| Feb 12, 2026 | 37.00 | 39.29 | 36.73 | 36.73 | 36.73 | 1.60% | 1,590 |
| Feb 11, 2026 | 36.04 | 36.54 | 35.90 | 36.15 | 36.15 | 0.91% | 1,955 |
| Feb 10, 2026 | 35.76 | 35.83 | 35.76 | 35.83 | 35.83 | -0.44% | 479 |
| Feb 9, 2026 | 36.84 | 36.84 | 35.99 | 35.99 | 35.99 | 0.24% | 2,208 |
| Feb 6, 2026 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | -2.97% | 834 |
| Feb 5, 2026 | 36.16 | 37.00 | 36.16 | 37.00 | 37.00 | 3.87% | 3,332 |
| Feb 4, 2026 | 35.85 | 36.09 | 35.62 | 35.62 | 35.62 | 2.39% | 903 |
| Feb 3, 2026 | 34.00 | 34.79 | 34.00 | 34.79 | 34.79 | 2.50% | 1,183 |
| Feb 2, 2026 | 33.93 | 34.57 | 33.76 | 33.94 | 33.94 | 0.36% | 3,116 |
| Jan 30, 2026 | 33.15 | 34.16 | 32.65 | 33.82 | 33.82 | 3.01% | 2,542 |
| Jan 29, 2026 | 32.68 | 32.83 | 32.68 | 32.83 | 32.83 | 3.11% | 1,210 |
| Jan 28, 2026 | 32.04 | 32.97 | 31.84 | 31.84 | 31.84 | -2.27% | 3,958 |
| Jan 27, 2026 | 32.50 | 33.00 | 32.08 | 32.58 | 32.58 | 2.51% | 12,629 |
| Jan 26, 2026 | 32.34 | 32.34 | 31.78 | 31.78 | 31.78 | 2.21% | 1,196 |
| Jan 23, 2026 | 32.34 | 32.34 | 31.09 | 31.09 | 31.09 | -2.39% | 1,406 |
| Jan 22, 2026 | 31.69 | 31.85 | 30.84 | 31.85 | 31.85 | 0.68% | 1,339 |
| Jan 21, 2026 | 30.36 | 31.64 | 30.34 | 31.64 | 31.64 | -0.72% | 4,142 |
| Jan 20, 2026 | 31.91 | 32.60 | 31.37 | 31.87 | 31.87 | -0.05% | 21,417 |
| Jan 16, 2026 | 31.55 | 32.54 | 31.53 | 31.89 | 31.89 | -1.59% | 2,648 |
| Jan 15, 2026 | 32.25 | 32.57 | 32.15 | 32.40 | 32.40 | -0.89% | 1,697 |
| Jan 14, 2026 | 32.50 | 32.69 | 32.50 | 32.69 | 32.69 | 1.43% | 110,140 |
| Jan 13, 2026 | 32.91 | 32.91 | 32.23 | 32.23 | 32.23 | -3.07% | 21,483 |
| Jan 12, 2026 | 32.80 | 34.80 | 32.80 | 33.25 | 33.25 | -0.21% | 21,938 |
| Jan 9, 2026 | 33.40 | 33.68 | 33.09 | 33.32 | 33.32 | -0.51% | 1,516 |
| Jan 8, 2026 | 32.75 | 33.65 | 32.27 | 33.49 | 33.49 | 0.94% | 21,022 |
| Jan 7, 2026 | 33.15 | 33.18 | 31.84 | 33.18 | 33.18 | 1.15% | 3,731 |
| Jan 6, 2026 | 32.57 | 33.55 | 32.57 | 32.80 | 32.80 | -2.06% | 1,720 |
| Jan 5, 2026 | 32.51 | 33.49 | 32.51 | 33.49 | 33.49 | 2.31% | 6,129 |
| Jan 2, 2026 | 32.60 | 32.73 | 32.60 | 32.73 | 32.73 | -1.50% | 18,114 |
| Dec 31, 2025 | 33.89 | 33.89 | 33.23 | 33.23 | 33.23 | 4.69% | 363 |
| Dec 30, 2025 | 32.88 | 32.88 | 31.74 | 31.74 | 31.74 | -3.01% | 3,198 |
| Dec 29, 2025 | 32.50 | 33.61 | 32.50 | 32.73 | 32.73 | -1.99% | 2,168 |
| Dec 26, 2025 | 33.55 | 33.55 | 32.41 | 33.39 | 33.39 | 3.06% | 4,176 |
| Dec 24, 2025 | 31.36 | 32.40 | 31.24 | 32.40 | 32.40 | 0.09% | 1,177 |
| Dec 23, 2025 | 32.41 | 32.41 | 32.35 | 32.37 | 32.37 | -2.21% | 2,311 |
| Dec 22, 2025 | 32.16 | 33.10 | 32.16 | 33.10 | 33.10 | 2.84% | 1,019 |
| Dec 19, 2025 | 32.21 | 32.99 | 31.43 | 32.19 | 32.19 | 0.02% | 1,675 |
| Dec 18, 2025 | 31.51 | 32.19 | 31.11 | 32.18 | 32.18 | 0.81% | 13,004 |
| Dec 17, 2025 | 31.55 | 31.92 | 31.55 | 31.92 | 31.92 | 1.40% | 879 |
| Dec 16, 2025 | 31.39 | 31.48 | 31.39 | 31.48 | 31.48 | 1.17% | 5,625 |
| Dec 15, 2025 | 31.39 | 31.63 | 30.60 | 31.12 | 31.12 | -1.22% | 2,965 |
| Dec 12, 2025 | 31.47 | 31.89 | 31.41 | 31.50 | 31.50 | 0.29% | 868 |
| Dec 11, 2025 | 31.86 | 31.86 | 31.41 | 31.41 | 31.41 | 1.99% | 7,905 |
| Dec 10, 2025 | 31.51 | 31.80 | 30.80 | 30.80 | 30.80 | -0.05% | 1,091 |
| Dec 9, 2025 | 31.98 | 32.32 | 30.81 | 30.81 | 30.81 | -2.65% | 1,808 |
| Dec 8, 2025 | 31.95 | 31.95 | 31.65 | 31.65 | 31.65 | -3.31% | 6,851 |
| Dec 5, 2025 | 32.28 | 32.73 | 32.22 | 32.73 | 32.73 | 1.36% | 31,929 |
| Dec 4, 2025 | 33.10 | 33.10 | 31.28 | 32.30 | 32.30 | 0.92% | 4,788 |
| Dec 3, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -0.31% | 347 |
| Dec 2, 2025 | 32.04 | 32.10 | 32.04 | 32.10 | 32.10 | -0.45% | 54,801 |
| Dec 1, 2025 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | -0.32% | 411 |
| Nov 28, 2025 | 32.34 | 32.35 | 32.34 | 32.35 | 32.35 | 0.47% | 320 |
| Nov 26, 2025 | 32.22 | 33.00 | 32.20 | 32.20 | 32.20 | -1.62% | 1,908 |
| Nov 25, 2025 | 32.73 | 32.73 | 32.12 | 32.73 | 32.73 | 4.33% | 757 |
| Nov 24, 2025 | 31.47 | 31.47 | 31.16 | 31.37 | 31.37 | -3.65% | 110,973 |
| Nov 21, 2025 | 31.74 | 32.56 | 31.69 | 32.56 | 32.56 | 3.73% | 2,009 |
| Nov 20, 2025 | 31.39 | 31.39 | 31.39 | 31.39 | 31.39 | 0.15% | 1,002 |
| Nov 19, 2025 | 31.45 | 31.45 | 31.34 | 31.34 | 31.34 | -0.97% | 3,322 |
| Nov 18, 2025 | 31.65 | 32.14 | 31.65 | 31.65 | 31.65 | 0.08% | 11,839 |
| Nov 17, 2025 | 31.24 | 32.19 | 31.24 | 31.62 | 31.62 | 0.01% | 1,135 |
| Nov 14, 2025 | 31.46 | 31.62 | 31.46 | 31.62 | 31.62 | 1.57% | 1,119 |
| Nov 13, 2025 | 31.33 | 31.33 | 31.13 | 31.13 | 31.13 | 0.84% | 961 |
| Nov 12, 2025 | 31.64 | 31.64 | 30.87 | 30.87 | 30.87 | -1.67% | 2,235 |
| Nov 11, 2025 | 32.03 | 32.03 | 31.40 | 31.40 | 31.40 | 1.94% | 6,414 |
| Nov 10, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -0.20% | 2,976 |
| Nov 7, 2025 | 30.33 | 30.86 | 30.33 | 30.86 | 30.86 | 2.71% | 1,849 |
| Nov 6, 2025 | 30.52 | 30.59 | 30.00 | 30.05 | 30.05 | -4.41% | 1,216 |
| Nov 5, 2025 | 30.01 | 31.44 | 30.01 | 31.43 | 31.43 | 2.21% | 9,446 |
| Nov 4, 2025 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | 1.35% | 237,465 |
| Nov 3, 2025 | 31.02 | 31.02 | 30.34 | 30.34 | 30.34 | -2.16% | 2,852 |
| Oct 31, 2025 | 30.86 | 31.01 | 30.86 | 31.01 | 31.01 | -1.87% | 36,774 |
| Oct 30, 2025 | 31.89 | 31.89 | 31.60 | 31.60 | 31.60 | -4.42% | 133,101 |
| Oct 29, 2025 | 33.06 | 33.06 | 33.06 | 33.06 | 33.06 | -3.18% | 125 |
| Oct 28, 2025 | 33.05 | 34.30 | 33.05 | 34.15 | 34.15 | -0.57% | 95,893 |
| Oct 27, 2025 | 33.69 | 34.34 | 33.69 | 34.34 | 34.34 | 1.06% | 192,274 |
| Oct 24, 2025 | 34.09 | 34.09 | 33.63 | 33.98 | 33.98 | 0.74% | 21,100 |
| Oct 23, 2025 | 34.45 | 35.21 | 33.73 | 33.73 | 33.73 | -3.27% | 1,165 |
| Oct 22, 2025 | 34.40 | 35.02 | 34.40 | 34.87 | 34.87 | -1.39% | 751 |
| Oct 21, 2025 | 34.88 | 35.36 | 34.72 | 35.36 | 35.36 | 0.97% | 1,591 |
| Oct 20, 2025 | 35.26 | 35.42 | 35.02 | 35.02 | 35.02 | 0.82% | 4,200 |
| Oct 17, 2025 | 35.76 | 35.76 | 34.74 | 34.74 | 34.73 | 0.30% | 2,465 |
| Oct 16, 2025 | 34.80 | 34.80 | 34.63 | 34.63 | 34.63 | -1.06% | 990 |
| Oct 15, 2025 | 35.14 | 35.14 | 35.00 | 35.00 | 35.00 | 4.26% | 409 |
| Oct 14, 2025 | 33.85 | 35.39 | 33.57 | 33.57 | 33.57 | -1.67% | 972 |
| Oct 13, 2025 | 34.02 | 34.94 | 34.02 | 34.14 | 34.14 | -0.35% | 29,737 |