Deutsche Telekom AG (VIE:DTE)
Austria
· Delayed Price · Currency is EUR 27.46
+0.24 (0.88%)
Last updated: Dec 4, 2025, 3:30 PM CET
Deutsche Telekom AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 27.22 | 27.46 | 27.19 | 27.45 | 27.45 | 0.84% | 265 |
| Dec 3, 2025 | 27.55 | 27.59 | 27.20 | 27.22 | 27.22 | -1.27% | 566 |
| Dec 2, 2025 | 27.62 | 27.74 | 27.57 | 27.57 | 27.57 | -0.33% | 50 |
| Dec 1, 2025 | 27.90 | 27.98 | 27.60 | 27.66 | 27.66 | -0.47% | 2,403 |
| Nov 28, 2025 | 27.51 | 27.79 | 27.51 | 27.79 | 27.79 | 0.91% | 265 |
| Nov 27, 2025 | 27.50 | 27.57 | 27.50 | 27.54 | 27.54 | -0.29% | 2,249 |
| Nov 26, 2025 | 27.58 | 27.71 | 27.58 | 27.62 | 27.62 | - | 711 |
| Nov 25, 2025 | 27.30 | 27.62 | 27.30 | 27.62 | 27.62 | 1.43% | 1,589 |
| Nov 24, 2025 | 27.62 | 27.62 | 27.23 | 27.23 | 27.23 | -1.13% | 749 |
| Nov 21, 2025 | 27.23 | 27.73 | 27.23 | 27.54 | 27.54 | 1.36% | 1,763 |
| Nov 20, 2025 | 27.42 | 28.06 | 27.17 | 27.17 | 27.17 | -0.11% | 715 |
| Nov 19, 2025 | 27.19 | 27.50 | 27.13 | 27.20 | 27.20 | 1.00% | 969 |
| Nov 18, 2025 | 27.21 | 27.21 | 26.69 | 26.93 | 26.93 | -1.10% | 2,811 |
| Nov 17, 2025 | 27.34 | 27.36 | 26.64 | 27.23 | 27.23 | -0.29% | 187 |
| Nov 14, 2025 | 27.32 | 27.98 | 27.29 | 27.31 | 27.31 | 0.11% | 2,895 |
| Nov 13, 2025 | 27.88 | 27.88 | 26.80 | 27.28 | 27.28 | -0.07% | 7,709 |
| Nov 12, 2025 | 27.17 | 27.30 | 27.17 | 27.30 | 27.30 | 0.74% | 1,156 |
| Nov 11, 2025 | 26.91 | 27.14 | 26.82 | 27.10 | 27.10 | 1.57% | 486 |
| Nov 10, 2025 | 26.72 | 26.72 | 26.55 | 26.68 | 26.68 | 0.26% | 1,066 |
| Nov 7, 2025 | 26.43 | 26.61 | 26.20 | 26.61 | 26.61 | 0.68% | 408 |
| Nov 6, 2025 | 26.61 | 26.94 | 26.43 | 26.43 | 26.43 | -0.38% | 3,114 |
| Nov 5, 2025 | 26.96 | 26.96 | 26.53 | 26.53 | 26.53 | -0.26% | 389 |
| Nov 4, 2025 | 26.26 | 26.60 | 26.06 | 26.60 | 26.60 | -1.04% | 2,324 |
| Nov 3, 2025 | 27.34 | 27.34 | 26.86 | 26.88 | 26.88 | -0.33% | 845 |
| Oct 31, 2025 | 27.20 | 27.20 | 26.89 | 26.97 | 26.97 | -1.86% | 2,064 |
| Oct 30, 2025 | 28.24 | 28.24 | 27.29 | 27.48 | 27.48 | -2.66% | 3,761 |
| Oct 29, 2025 | 28.89 | 29.06 | 28.23 | 28.23 | 28.23 | -3.22% | 3,035 |
| Oct 28, 2025 | 29.39 | 29.39 | 29.01 | 29.17 | 29.17 | 0.59% | 1,402 |
| Oct 27, 2025 | 29.04 | 29.04 | 28.67 | 29.00 | 29.00 | -3.17% | 1,395 |
| Oct 24, 2025 | 29.26 | 29.95 | 29.12 | 29.95 | 29.95 | - | 1,158 |
| Oct 23, 2025 | 30.06 | 30.08 | 29.39 | 29.95 | 29.95 | -0.33% | 3,304 |
| Oct 22, 2025 | 30.16 | 30.16 | 29.60 | 30.05 | 30.05 | 0.07% | 2,379 |
| Oct 21, 2025 | 30.11 | 30.23 | 30.03 | 30.03 | 30.03 | -0.27% | 203 |
| Oct 20, 2025 | 29.87 | 30.30 | 29.87 | 30.11 | 30.11 | 0.94% | 453 |
| Oct 17, 2025 | 29.66 | 29.88 | 29.59 | 29.83 | 29.83 | 0.71% | 579 |
| Oct 16, 2025 | 29.48 | 29.62 | 29.42 | 29.62 | 29.62 | 0.61% | 1,038 |
| Oct 15, 2025 | 29.47 | 29.56 | 29.29 | 29.44 | 29.44 | -0.10% | 2,112 |
| Oct 14, 2025 | 29.43 | 29.76 | 29.43 | 29.47 | 29.47 | -0.07% | 206 |
| Oct 13, 2025 | 29.68 | 29.68 | 29.27 | 29.49 | 29.49 | -0.77% | 2,026 |
| Oct 10, 2025 | 29.78 | 29.88 | 29.70 | 29.72 | 29.72 | 0.10% | 986 |
| Oct 9, 2025 | 29.40 | 29.79 | 29.32 | 29.69 | 29.69 | 1.37% | 805 |
| Oct 8, 2025 | 29.20 | 29.29 | 29.16 | 29.29 | 29.29 | 0.83% | 400 |
| Oct 7, 2025 | 29.15 | 29.28 | 29.05 | 29.05 | 29.05 | 0.07% | 724 |
| Oct 6, 2025 | 29.07 | 29.38 | 29.00 | 29.03 | 29.03 | -0.24% | 1,046 |
| Oct 3, 2025 | 29.24 | 29.41 | 29.05 | 29.10 | 29.10 | -0.21% | 1,048 |
| Oct 2, 2025 | 29.53 | 29.53 | 29.16 | 29.16 | 29.16 | -0.27% | 524 |
| Oct 1, 2025 | 28.92 | 29.32 | 28.92 | 29.24 | 29.24 | 1.04% | 1,092 |
| Sep 30, 2025 | 29.06 | 29.06 | 28.70 | 28.94 | 28.94 | 1.01% | 684 |
| Sep 29, 2025 | 28.44 | 28.73 | 28.44 | 28.65 | 28.65 | -0.42% | 256 |
| Sep 26, 2025 | 28.54 | 28.77 | 28.11 | 28.77 | 28.77 | 0.38% | 357 |
| Sep 25, 2025 | 28.38 | 28.68 | 28.38 | 28.66 | 28.66 | 0.17% | 442 |
| Sep 24, 2025 | 28.70 | 28.72 | 28.61 | 28.61 | 28.61 | 0.60% | 600 |
| Sep 23, 2025 | 28.79 | 28.79 | 28.44 | 28.44 | 28.44 | -0.77% | 100 |
| Sep 22, 2025 | 28.90 | 28.92 | 28.56 | 28.66 | 28.66 | -1.82% | 484 |
| Sep 19, 2025 | 29.10 | 29.38 | 29.10 | 29.19 | 29.19 | -0.31% | 1,409 |
| Sep 18, 2025 | 29.23 | 29.29 | 29.22 | 29.28 | 29.28 | 0.45% | 200 |
| Sep 17, 2025 | 29.30 | 29.30 | 29.09 | 29.15 | 29.15 | -0.58% | - |
| Sep 16, 2025 | 29.71 | 29.71 | 29.32 | 29.32 | 29.32 | -1.74% | 242 |
| Sep 15, 2025 | 30.02 | 30.02 | 29.79 | 29.84 | 29.84 | -0.60% | 25 |
| Sep 12, 2025 | 30.01 | 30.09 | 30.01 | 30.02 | 30.02 | -0.07% | - |
| Sep 11, 2025 | 30.08 | 30.15 | 30.00 | 30.04 | 30.04 | 1.93% | 442 |
| Sep 10, 2025 | 30.61 | 30.76 | 29.47 | 29.47 | 29.47 | -4.10% | 259 |
| Sep 9, 2025 | 30.75 | 30.76 | 30.52 | 30.73 | 30.73 | 0.99% | 842 |
| Sep 8, 2025 | 31.58 | 31.70 | 30.17 | 30.43 | 30.43 | -3.85% | 4,039 |
| Sep 5, 2025 | 31.74 | 31.77 | 31.61 | 31.65 | 31.65 | -0.60% | 1,500 |
| Sep 4, 2025 | 31.07 | 31.84 | 31.07 | 31.84 | 31.84 | 2.18% | 722 |
| Sep 3, 2025 | 31.39 | 31.43 | 31.07 | 31.16 | 31.16 | -0.92% | 200 |
| Sep 2, 2025 | 31.33 | 31.58 | 31.23 | 31.45 | 31.45 | 0.03% | 686 |
| Sep 1, 2025 | 31.32 | 31.44 | 31.26 | 31.44 | 31.44 | 0.48% | 42 |
| Aug 29, 2025 | 31.51 | 31.51 | 31.25 | 31.29 | 31.29 | -0.32% | 74 |
| Aug 28, 2025 | 31.71 | 31.71 | 31.32 | 31.39 | 31.39 | -1.07% | - |
| Aug 27, 2025 | 31.62 | 31.76 | 31.59 | 31.73 | 31.73 | -0.56% | - |
| Aug 26, 2025 | 31.55 | 32.02 | 31.55 | 31.91 | 31.91 | 1.62% | 1,326 |
| Aug 25, 2025 | 31.22 | 31.40 | 31.22 | 31.40 | 31.40 | -0.88% | 3 |
| Aug 22, 2025 | 31.56 | 31.68 | 31.42 | 31.68 | 31.68 | 0.13% | 884 |
| Aug 21, 2025 | 31.43 | 31.64 | 31.25 | 31.64 | 31.64 | 0.25% | 729 |
| Aug 20, 2025 | 31.28 | 32.12 | 31.28 | 31.56 | 31.56 | 1.06% | 411 |
| Aug 19, 2025 | 31.75 | 31.75 | 31.08 | 31.23 | 31.23 | 0.61% | 602 |
| Aug 18, 2025 | 31.43 | 31.43 | 30.63 | 31.04 | 31.04 | 0.78% | 38 |
| Aug 15, 2025 | 31.07 | 31.07 | 30.76 | 30.80 | 30.80 | 0.39% | - |
| Aug 14, 2025 | 30.23 | 30.68 | 30.23 | 30.68 | 30.68 | 1.22% | 684 |
| Aug 13, 2025 | 30.48 | 30.48 | 30.16 | 30.31 | 30.31 | -0.03% | - |
| Aug 12, 2025 | 30.03 | 30.32 | 29.98 | 30.32 | 30.32 | 1.30% | 738 |
| Aug 11, 2025 | 30.00 | 30.00 | 29.74 | 29.93 | 29.93 | 0.81% | 510 |
| Aug 8, 2025 | 29.94 | 29.99 | 29.50 | 29.69 | 29.69 | -0.27% | 2,463 |
| Aug 7, 2025 | 30.35 | 30.48 | 29.75 | 29.77 | 29.77 | -4.46% | 3,966 |
| Aug 6, 2025 | 31.34 | 31.41 | 31.16 | 31.16 | 31.16 | -1.05% | 484 |
| Aug 5, 2025 | 31.52 | 31.59 | 31.47 | 31.49 | 31.49 | -0.28% | 2,142 |
| Aug 4, 2025 | 31.62 | 31.62 | 31.32 | 31.58 | 31.58 | 0.83% | 189 |
| Aug 1, 2025 | 31.32 | 31.38 | 31.13 | 31.32 | 31.32 | -0.54% | 442 |
| Jul 31, 2025 | 31.92 | 31.97 | 31.49 | 31.49 | 31.49 | -1.19% | 924 |
| Jul 30, 2025 | 31.63 | 31.87 | 31.55 | 31.87 | 31.87 | 0.70% | 651 |
| Jul 29, 2025 | 31.16 | 31.65 | 31.16 | 31.65 | 31.65 | 1.31% | 1,119 |
| Jul 28, 2025 | 31.83 | 31.83 | 31.24 | 31.24 | 31.24 | -1.36% | 1,218 |
| Jul 25, 2025 | 31.69 | 31.87 | 31.47 | 31.67 | 31.67 | -1.00% | 1,099 |
| Jul 24, 2025 | 31.15 | 32.05 | 31.15 | 31.99 | 31.99 | 5.20% | 1,568 |
| Jul 23, 2025 | 30.65 | 30.65 | 30.19 | 30.41 | 30.41 | 0.13% | 1,694 |
| Jul 22, 2025 | 30.37 | 30.38 | 30.32 | 30.37 | 30.37 | 0.10% | 894 |
| Jul 21, 2025 | 30.41 | 30.41 | 30.24 | 30.34 | 30.34 | -0.33% | 442 |
| Jul 18, 2025 | 30.77 | 30.80 | 30.31 | 30.44 | 30.44 | - | 1,402 |