Deutsche Telekom AG (DTEGY)
OTCMKTS
· Delayed Price · Currency is USD
37.98
-0.22 (-0.58%)
Mar 9, 2026, 3:58 PM EST
Deutsche Telekom AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 37.68 | 38.23 | 37.52 | 38.20 | 38.20 | -0.39% | 694,093 |
| Mar 5, 2026 | 38.55 | 38.55 | 38.13 | 38.35 | 38.35 | -0.44% | 601,064 |
| Mar 4, 2026 | 38.51 | 38.62 | 38.22 | 38.52 | 38.52 | 0.73% | 475,353 |
| Mar 3, 2026 | 37.49 | 38.41 | 37.45 | 38.24 | 38.24 | -0.98% | 775,622 |
| Mar 2, 2026 | 39.51 | 39.56 | 38.55 | 38.62 | 38.62 | -4.12% | 475,767 |
| Feb 27, 2026 | 40.06 | 40.58 | 40.06 | 40.28 | 40.28 | 3.49% | 293,978 |
| Feb 26, 2026 | 39.10 | 39.26 | 38.73 | 38.92 | 38.92 | -1.64% | 452,957 |
| Feb 25, 2026 | 39.52 | 39.81 | 39.50 | 39.57 | 39.57 | 0.58% | 402,354 |
| Feb 24, 2026 | 39.61 | 39.78 | 39.26 | 39.34 | 39.34 | 0.46% | 327,444 |
| Feb 23, 2026 | 38.94 | 39.41 | 38.87 | 39.16 | 39.16 | 1.14% | 398,458 |
| Feb 20, 2026 | 38.54 | 38.73 | 38.36 | 38.72 | 38.72 | 0.99% | 335,093 |
| Feb 19, 2026 | 38.24 | 38.67 | 38.19 | 38.34 | 38.34 | 0.38% | 306,423 |
| Feb 18, 2026 | 38.95 | 39.12 | 38.15 | 38.20 | 38.20 | -3.45% | 545,716 |
| Feb 17, 2026 | 39.25 | 39.64 | 39.09 | 39.56 | 39.56 | 2.99% | 463,813 |
| Feb 13, 2026 | 38.39 | 38.50 | 38.02 | 38.41 | 38.41 | 0.76% | 424,440 |
| Feb 12, 2026 | 37.77 | 38.34 | 37.70 | 38.12 | 38.12 | 5.22% | 520,178 |
| Feb 11, 2026 | 35.63 | 36.61 | 35.13 | 36.23 | 36.23 | 0.30% | 373,853 |
| Feb 10, 2026 | 36.00 | 36.13 | 35.88 | 36.12 | 36.12 | -0.73% | 350,331 |
| Feb 9, 2026 | 36.09 | 36.42 | 35.84 | 36.39 | 36.39 | 1.44% | 281,338 |
| Feb 6, 2026 | 36.12 | 36.12 | 35.81 | 35.87 | 35.87 | -0.65% | 327,652 |
| Feb 5, 2026 | 35.87 | 36.25 | 35.70 | 36.10 | 36.10 | 0.61% | 335,000 |
| Feb 4, 2026 | 35.97 | 36.00 | 35.67 | 35.88 | 35.88 | 5.04% | 357,538 |
| Feb 3, 2026 | 33.49 | 34.20 | 33.47 | 34.16 | 34.16 | 0.71% | 386,116 |
| Feb 2, 2026 | 34.15 | 34.19 | 33.82 | 33.92 | 33.92 | 1.53% | 384,543 |
| Jan 30, 2026 | 33.10 | 33.57 | 33.10 | 33.41 | 33.41 | 1.12% | 334,007 |
| Jan 29, 2026 | 32.87 | 33.05 | 32.72 | 33.04 | 33.04 | 1.47% | 314,418 |
| Jan 28, 2026 | 32.16 | 32.65 | 32.12 | 32.56 | 32.56 | -0.18% | 310,239 |
| Jan 27, 2026 | 32.54 | 32.71 | 32.26 | 32.62 | 32.62 | 1.74% | 376,627 |
| Jan 26, 2026 | 32.21 | 32.36 | 31.91 | 32.06 | 32.06 | -0.09% | 305,524 |
| Jan 23, 2026 | 31.38 | 32.10 | 31.28 | 32.09 | 32.09 | 1.29% | 353,836 |
| Jan 22, 2026 | 31.63 | 31.85 | 31.49 | 31.68 | 31.68 | 2.09% | 547,747 |
| Jan 21, 2026 | 30.72 | 31.18 | 30.72 | 31.03 | 31.03 | -1.40% | 491,137 |
| Jan 20, 2026 | 31.50 | 31.61 | 31.36 | 31.47 | 31.47 | 0.13% | 781,907 |
| Jan 16, 2026 | 32.05 | 32.07 | 31.32 | 31.43 | 31.43 | -2.51% | 404,504 |
| Jan 15, 2026 | 32.25 | 32.43 | 32.13 | 32.24 | 32.24 | -1.30% | 384,958 |
| Jan 14, 2026 | 32.40 | 32.81 | 32.24 | 32.67 | 32.67 | 0.32% | 940,985 |
| Jan 13, 2026 | 33.17 | 33.32 | 32.50 | 32.56 | 32.56 | -2.54% | 1,098,785 |
| Jan 12, 2026 | 33.66 | 33.70 | 33.39 | 33.41 | 33.41 | 1.06% | 423,240 |
| Jan 9, 2026 | 32.87 | 33.17 | 32.85 | 33.06 | 33.06 | 0.49% | 340,758 |
| Jan 8, 2026 | 32.64 | 33.04 | 32.64 | 32.90 | 32.90 | 3.13% | 365,010 |
| Jan 7, 2026 | 32.12 | 32.15 | 31.86 | 31.90 | 31.90 | -0.90% | 322,797 |
| Jan 6, 2026 | 32.46 | 32.53 | 32.06 | 32.19 | 32.19 | -0.22% | 388,457 |
| Jan 5, 2026 | 32.50 | 32.51 | 32.01 | 32.26 | 32.26 | -1.19% | 525,660 |
| Jan 2, 2026 | 32.62 | 32.76 | 32.44 | 32.65 | 32.65 | -0.15% | 375,593 |
| Dec 31, 2025 | 32.79 | 32.79 | 32.44 | 32.70 | 32.70 | -0.06% | 193,598 |
| Dec 30, 2025 | 32.63 | 32.86 | 32.27 | 32.72 | 32.72 | - | 369,171 |
| Dec 29, 2025 | 32.57 | 32.85 | 32.52 | 32.72 | 32.72 | 0.49% | 366,504 |
| Dec 26, 2025 | 32.40 | 32.56 | 32.20 | 32.56 | 32.56 | 0.25% | 254,025 |
| Dec 24, 2025 | 32.00 | 32.85 | 32.00 | 32.48 | 32.48 | 0.22% | 130,019 |
| Dec 23, 2025 | 32.16 | 32.53 | 32.16 | 32.41 | 32.41 | 0.68% | 335,235 |
| Dec 22, 2025 | 32.09 | 32.36 | 32.09 | 32.19 | 32.19 | 0.34% | 489,421 |
| Dec 19, 2025 | 32.05 | 32.24 | 31.92 | 32.08 | 32.08 | -0.03% | 578,438 |
| Dec 18, 2025 | 31.90 | 32.23 | 31.86 | 32.09 | 32.09 | 0.72% | 525,828 |
| Dec 17, 2025 | 31.36 | 31.98 | 31.36 | 31.86 | 31.86 | 1.11% | 384,547 |
| Dec 16, 2025 | 31.46 | 31.58 | 31.38 | 31.51 | 31.51 | 0.67% | 1,397,897 |
| Dec 15, 2025 | 31.38 | 31.48 | 31.19 | 31.30 | 31.30 | -0.76% | 1,441,164 |
| Dec 12, 2025 | 31.45 | 31.61 | 31.39 | 31.54 | 31.54 | -0.41% | 1,932,260 |
| Dec 11, 2025 | 31.38 | 31.73 | 31.38 | 31.67 | 31.67 | 0.80% | 622,370 |
| Dec 10, 2025 | 31.33 | 31.44 | 31.25 | 31.42 | 31.42 | 0.35% | 467,148 |
| Dec 9, 2025 | 31.75 | 31.78 | 31.20 | 31.31 | 31.31 | -0.98% | 460,743 |
| Dec 8, 2025 | 32.01 | 32.05 | 31.40 | 31.62 | 31.62 | -1.28% | 479,325 |
| Dec 5, 2025 | 32.01 | 32.17 | 31.98 | 32.03 | 32.03 | 0.35% | 344,940 |
| Dec 4, 2025 | 32.01 | 32.11 | 31.88 | 31.92 | 31.92 | 0.34% | 386,770 |
| Dec 3, 2025 | 31.92 | 31.99 | 31.68 | 31.81 | 31.81 | -0.66% | 484,120 |
| Dec 2, 2025 | 32.08 | 32.10 | 31.86 | 32.02 | 32.02 | -0.09% | 462,400 |
| Dec 1, 2025 | 32.20 | 32.21 | 31.97 | 32.05 | 32.05 | -0.40% | 622,027 |
| Nov 28, 2025 | 32.04 | 32.24 | 31.98 | 32.18 | 32.18 | 0.41% | 183,887 |
| Nov 26, 2025 | 31.99 | 32.14 | 31.92 | 32.05 | 32.05 | 0.22% | 255,611 |
| Nov 25, 2025 | 31.78 | 32.04 | 31.78 | 31.98 | 31.98 | 1.78% | 416,939 |
| Nov 24, 2025 | 31.81 | 31.83 | 31.23 | 31.42 | 31.42 | -1.47% | 823,446 |
| Nov 21, 2025 | 31.82 | 31.92 | 31.67 | 31.89 | 31.89 | 2.77% | 656,634 |
| Nov 20, 2025 | 31.61 | 31.63 | 30.96 | 31.03 | 31.03 | -1.02% | 441,073 |
| Nov 19, 2025 | 31.44 | 31.49 | 31.33 | 31.35 | 31.35 | 0.52% | 347,156 |
| Nov 18, 2025 | 31.19 | 31.34 | 31.11 | 31.19 | 31.19 | -0.92% | 381,515 |
| Nov 17, 2025 | 31.46 | 31.68 | 31.41 | 31.48 | 31.48 | -0.76% | 414,131 |
| Nov 14, 2025 | 31.76 | 31.84 | 31.63 | 31.72 | 31.72 | 0.19% | 339,490 |
| Nov 13, 2025 | 31.40 | 31.81 | 31.15 | 31.66 | 31.66 | -0.13% | 460,539 |
| Nov 12, 2025 | 31.51 | 31.86 | 31.51 | 31.70 | 31.70 | 0.86% | 233,718 |
| Nov 11, 2025 | 31.32 | 31.51 | 31.30 | 31.43 | 31.43 | 1.52% | 338,631 |
| Nov 10, 2025 | 30.76 | 31.03 | 30.74 | 30.96 | 30.96 | 0.06% | 715,835 |
| Nov 7, 2025 | 30.49 | 31.00 | 30.49 | 30.94 | 30.94 | 1.31% | 641,072 |
| Nov 6, 2025 | 30.56 | 30.62 | 30.36 | 30.54 | 30.54 | -0.10% | 1,049,990 |
| Nov 5, 2025 | 30.55 | 30.68 | 30.43 | 30.57 | 30.57 | -0.33% | 332,619 |
| Nov 4, 2025 | 30.35 | 30.75 | 30.31 | 30.67 | 30.67 | -0.20% | 572,758 |
| Nov 3, 2025 | 31.02 | 31.08 | 30.73 | 30.73 | 30.73 | -1.13% | 976,793 |
| Oct 31, 2025 | 31.18 | 31.23 | 31.02 | 31.08 | 31.08 | -1.74% | 814,056 |
| Oct 30, 2025 | 31.67 | 32.15 | 31.50 | 31.63 | 31.63 | -3.30% | 742,883 |
| Oct 29, 2025 | 33.69 | 34.14 | 32.64 | 32.71 | 32.71 | -3.40% | 572,957 |
| Oct 28, 2025 | 33.88 | 34.09 | 33.77 | 33.86 | 33.86 | -1.34% | 449,503 |
| Oct 27, 2025 | 33.37 | 34.50 | 33.35 | 34.32 | 34.32 | 1.66% | 474,520 |
| Oct 24, 2025 | 33.94 | 33.96 | 33.68 | 33.76 | 33.76 | -1.32% | 538,532 |
| Oct 23, 2025 | 34.59 | 34.59 | 33.98 | 34.21 | 34.21 | -1.89% | 489,249 |
| Oct 22, 2025 | 34.55 | 35.04 | 34.15 | 34.87 | 34.87 | 0.14% | 482,292 |
| Oct 21, 2025 | 34.94 | 34.99 | 34.73 | 34.82 | 34.82 | -0.53% | 279,558 |
| Oct 20, 2025 | 35.19 | 35.22 | 34.92 | 35.00 | 35.00 | 0.27% | 268,492 |
| Oct 17, 2025 | 34.66 | 34.91 | 34.65 | 34.91 | 34.91 | 1.28% | 355,891 |
| Oct 16, 2025 | 34.38 | 34.61 | 34.31 | 34.47 | 34.47 | 0.85% | 271,748 |
| Oct 15, 2025 | 34.04 | 34.28 | 34.04 | 34.18 | 34.18 | 0.03% | 321,624 |
| Oct 14, 2025 | 34.35 | 34.36 | 34.04 | 34.17 | 34.17 | 0.44% | 249,507 |
| Oct 13, 2025 | 33.86 | 34.15 | 33.81 | 34.02 | 34.02 | -1.02% | 294,496 |