Deutsche Telekom AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	31.12	32.85	31.12	32.85	32.85	4.05%	1,827
Apr 24, 2026	32.16	33.51	31.45	31.57	31.57	-4.19%	1,058
Apr 22, 2026	31.95	32.95	31.95	32.95	32.95	-6.79%	1,889
Apr 21, 2026	33.99	35.35	33.63	35.35	35.35	0.03%	1,655
Apr 17, 2026	35.34	35.34	34.09	35.34	35.34	2.43%	9,843
Apr 16, 2026	33.84	34.69	33.84	34.50	34.50	1.43%	5,127
Apr 15, 2026	33.41	34.02	33.18	34.02	34.02	-1.72%	2,182
Apr 14, 2026	34.00	34.61	34.00	34.61	34.61	-1.81%	601
Apr 13, 2026	33.01	35.25	33.00	35.25	35.25	-5.80%	1,052
Apr 10, 2026	37.42	37.42	37.42	37.42	37.42	-0.80%	27,650
Apr 9, 2026	35.48	37.72	35.48	37.72	37.72	5.98%	3,334
Apr 7, 2026	34.95	36.36	34.95	35.59	35.59	-3.71%	3,100
Apr 6, 2026	36.96	37.00	36.96	36.96	36.96	1.99%	1,824
Apr 2, 2026	36.00	36.24	35.40	36.24	36.24	-3.54%	63,598
Apr 1, 2026	37.44	37.57	37.44	37.57	37.57	-2.54%	323
Mar 31, 2026	38.17	38.55	37.06	38.55	38.55	4.74%	8,767
Mar 30, 2026	36.81	36.81	36.81	36.81	36.81	0.42%	460
Mar 27, 2026	36.11	36.65	36.11	36.65	36.65	-0.62%	560
Mar 26, 2026	38.45	38.45	36.88	36.88	36.88	-1.11%	1,267
Mar 25, 2026	38.40	38.40	37.11	37.30	37.30	-0.78%	7,314
Mar 24, 2026	37.28	37.59	37.16	37.59	37.59	2.34%	1,662
Mar 23, 2026	37.00	37.00	36.56	36.73	36.73	-2.05%	1,626
Mar 20, 2026	37.50	37.50	37.50	37.50	37.50	1.71%	276
Mar 19, 2026	37.36	37.36	36.87	36.87	36.87	-2.07%	1,038
Mar 18, 2026	37.65	37.65	37.65	37.65	37.65	-0.45%	473
Mar 17, 2026	38.55	39.24	37.82	37.82	37.82	-0.16%	1,035
Mar 16, 2026	38.33	38.33	37.88	37.88	37.88	-1.32%	263
Mar 13, 2026	39.29	39.45	38.39	38.39	38.39	1.61%	986
Mar 12, 2026	38.46	38.46	37.78	37.78	37.78	-2.54%	1,340
Mar 11, 2026	38.76	38.76	38.76	38.76	38.76	2.00%	357
Mar 10, 2026	38.76	38.76	38.00	38.00	38.00	2.26%	1,046
Mar 9, 2026	37.25	37.66	37.16	37.16	37.16	-5.64%	5,277
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