Deutsche Telekom AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	31.18	31.45	31.08	31.35	31.35	0.03%	610,254
Apr 27, 2026	31.69	31.81	31.34	31.34	31.34	-2.70%	582,325
Apr 24, 2026	32.39	32.56	32.20	32.21	32.21	0.69%	964,133
Apr 23, 2026	32.14	32.34	31.81	31.99	31.99	-1.08%	911,049
Apr 22, 2026	32.29	32.40	31.96	32.34	32.34	-4.99%	722,720
Apr 21, 2026	34.14	34.40	33.50	34.04	34.04	-1.87%	750,007
Apr 20, 2026	34.48	34.94	34.39	34.69	34.69	-0.32%	546,842
Apr 17, 2026	34.84	34.98	34.60	34.80	34.80	1.64%	655,834
Apr 16, 2026	33.88	34.36	33.83	34.24	34.24	1.94%	870,091
Apr 15, 2026	33.97	34.02	33.59	33.59	33.59	-0.59%	432,046
Apr 14, 2026	33.89	34.21	33.79	33.79	33.79	-1.40%	539,702
Apr 13, 2026	34.11	34.46	33.88	34.27	34.27	-6.06%	483,683
Apr 10, 2026	36.60	36.80	36.35	36.48	36.48	-0.25%	280,551
Apr 9, 2026	36.39	36.78	36.35	36.57	36.57	0.03%	546,661
Apr 8, 2026	36.43	36.90	36.17	36.56	36.56	2.35%	489,345
Apr 7, 2026	35.73	35.91	35.47	35.72	35.72	-3.43%	900,079
Apr 6, 2026	36.90	37.08	36.69	36.99	35.85	0.76%	256,944
Apr 2, 2026	36.00	37.21	35.72	36.71	35.58	-1.21%	504,885
Apr 1, 2026	37.56	37.65	36.83	37.16	36.02	0.22%	261,510
Mar 31, 2026	37.12	37.44	36.67	37.08	35.94	0.65%	406,958
Mar 30, 2026	36.67	37.00	36.54	36.84	35.71	0.90%	365,613
Mar 27, 2026	36.27	36.78	36.14	36.51	35.39	-0.46%	506,141
Mar 26, 2026	36.89	37.13	36.66	36.68	35.55	-1.58%	233,674
Mar 25, 2026	37.07	38.00	37.02	37.27	36.12	-0.45%	356,226
Mar 24, 2026	36.74	37.68	36.68	37.44	36.29	2.06%	346,863
Mar 23, 2026	36.59	37.32	36.37	36.68	35.56	0.64%	415,044
Mar 20, 2026	37.02	37.12	36.33	36.45	35.33	-2.10%	303,017
Mar 19, 2026	37.11	37.42	36.70	37.23	36.08	0.57%	383,677
Mar 18, 2026	37.55	37.55	37.01	37.02	35.88	-3.34%	577,795
Mar 17, 2026	38.41	38.67	38.20	38.30	37.12	0.76%	778,710
Mar 16, 2026	38.27	38.31	37.47	38.01	36.84	-0.05%	308,736
Mar 13, 2026	38.22	38.44	37.96	38.03	36.86	0.98%	364,611
Mar 12, 2026	37.48	37.85	37.38	37.66	36.50	-0.24%	267,807
Mar 11, 2026	37.63	37.90	37.58	37.75	36.59	-0.58%	226,224
Mar 10, 2026	37.73	38.35	37.62	37.97	36.80	-0.03%	477,222
Mar 9, 2026	37.88	38.21	37.28	37.98	36.81	-0.58%	838,972
Mar 6, 2026	37.68	38.23	37.52	38.20	37.02	-0.39%	694,093
Mar 5, 2026	38.55	38.55	38.13	38.35	37.17	-0.44%	601,064
Mar 4, 2026	38.51	38.62	38.22	38.52	37.33	0.73%	475,353
Mar 3, 2026	37.49	38.41	37.45	38.24	37.06	-0.98%	775,622
Mar 2, 2026	39.51	39.56	38.55	38.62	37.43	-4.12%	475,767
Feb 27, 2026	40.06	40.58	40.06	40.28	39.04	3.49%	293,978
Feb 26, 2026	39.10	39.26	38.73	38.92	37.73	-1.64%	452,957
Feb 25, 2026	39.52	39.81	39.50	39.57	38.35	0.58%	402,354
Feb 24, 2026	39.61	39.78	39.26	39.34	38.13	0.46%	327,444
Feb 23, 2026	38.94	39.41	38.87	39.16	37.96	1.14%	398,458
Feb 20, 2026	38.54	38.73	38.36	38.72	37.53	0.99%	335,093
Feb 19, 2026	38.24	38.67	38.19	38.34	37.16	0.38%	306,423
Feb 18, 2026	38.95	39.12	38.15	38.20	37.02	-3.45%	545,716
Feb 17, 2026	39.25	39.64	39.09	39.56	38.34	2.99%	463,813
Feb 13, 2026	38.39	38.50	38.02	38.41	37.23	0.76%	424,440
Feb 12, 2026	37.77	38.34	37.70	38.12	36.95	5.22%	520,178
Feb 11, 2026	35.63	36.61	35.13	36.23	35.12	0.30%	373,853
Feb 10, 2026	36.00	36.13	35.88	36.12	35.01	-0.73%	350,331
Feb 9, 2026	36.09	36.42	35.84	36.39	35.27	1.44%	281,338
Feb 6, 2026	36.12	36.12	35.81	35.87	34.76	-0.65%	327,652
Feb 5, 2026	35.87	36.25	35.70	36.10	34.99	0.61%	335,000
Feb 4, 2026	35.97	36.00	35.67	35.88	34.78	5.04%	357,538
Feb 3, 2026	33.49	34.20	33.47	34.16	33.11	0.71%	386,116
Feb 2, 2026	34.15	34.19	33.82	33.92	32.88	1.53%	384,543
Jan 30, 2026	33.10	33.57	33.10	33.41	32.38	1.12%	334,007
Jan 29, 2026	32.87	33.05	32.72	33.04	32.02	1.47%	314,418
Jan 28, 2026	32.16	32.65	32.12	32.56	31.56	-0.18%	310,239
Jan 27, 2026	32.54	32.71	32.26	32.62	31.62	1.74%	376,627
Jan 26, 2026	32.21	32.36	31.91	32.06	31.07	-0.09%	305,524
Jan 23, 2026	31.38	32.10	31.28	32.09	31.10	1.29%	353,836
Jan 22, 2026	31.63	31.85	31.49	31.68	30.71	2.09%	547,747
Jan 21, 2026	30.72	31.18	30.72	31.03	30.08	-1.40%	491,137
Jan 20, 2026	31.50	31.61	31.36	31.47	30.50	0.13%	781,907
Jan 16, 2026	32.05	32.07	31.32	31.43	30.46	-2.51%	404,701
Jan 15, 2026	32.25	32.43	32.13	32.24	31.25	-1.30%	384,958
Jan 14, 2026	32.40	32.81	32.24	32.67	31.66	0.32%	940,985
Jan 13, 2026	33.17	33.32	32.50	32.56	31.56	-2.54%	1,098,785
Jan 12, 2026	33.66	33.70	33.39	33.41	32.38	1.06%	423,240
Jan 9, 2026	32.87	33.17	32.85	33.06	32.04	0.49%	340,758
Jan 8, 2026	32.64	33.04	32.64	32.90	31.89	3.13%	365,010
Jan 7, 2026	32.12	32.15	31.86	31.90	30.92	-0.90%	322,797
Jan 6, 2026	32.46	32.53	32.06	32.19	31.20	-0.22%	388,457
Jan 5, 2026	32.50	32.51	32.01	32.26	31.27	-1.19%	525,660
Jan 2, 2026	32.62	32.76	32.44	32.65	31.65	-0.15%	375,593
Dec 31, 2025	32.79	32.79	32.44	32.70	31.69	-0.06%	193,598
Dec 30, 2025	32.63	32.86	32.27	32.72	31.71	-	369,218
Dec 29, 2025	32.57	32.85	32.52	32.72	31.71	0.49%	366,504
Dec 26, 2025	32.40	32.56	32.20	32.56	31.56	0.25%	254,025
Dec 24, 2025	32.00	32.85	32.00	32.48	31.48	0.22%	130,019
Dec 23, 2025	32.16	32.53	32.16	32.41	31.41	0.68%	335,235
Dec 22, 2025	32.09	32.36	32.09	32.19	31.20	0.34%	489,421
Dec 19, 2025	32.05	32.24	31.92	32.08	31.09	-0.03%	578,438
Dec 18, 2025	31.90	32.23	31.86	32.09	31.10	0.72%	525,828
Dec 17, 2025	31.36	31.98	31.36	31.86	30.88	1.11%	384,547
Dec 16, 2025	31.46	31.58	31.38	31.51	30.54	0.67%	1,397,897
Dec 15, 2025	31.38	31.48	31.19	31.30	30.34	-0.76%	1,441,164
Dec 12, 2025	31.45	31.61	31.39	31.54	30.57	-0.41%	1,932,260
Dec 11, 2025	31.38	31.73	31.38	31.67	30.70	0.80%	622,370
Dec 10, 2025	31.33	31.44	31.25	31.42	30.45	0.35%	467,148
Dec 9, 2025	31.75	31.78	31.20	31.31	30.35	-0.98%	460,743
Dec 8, 2025	32.01	32.05	31.40	31.62	30.65	-1.28%	479,325
Dec 5, 2025	32.01	32.17	31.98	32.03	31.04	0.35%	344,940
Dec 4, 2025	32.01	32.11	31.88	31.92	30.94	0.34%	386,770
Dec 3, 2025	31.92	31.99	31.68	31.81	30.83	-0.66%	484,120