Deutsche Telekom AG - DTE.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	27.22	27.39	27.39	27.54	27.1	4.63M
December 03, 2025	27.61	27.2	27.2	27.65	27.17	4.97M
December 02, 2025	27.72	27.52	27.52	27.77	27.47	3.81M
December 01, 2025	27.78	27.62	27.62	28.06	27.54	5.01M
November 28, 2025	27.52	27.76	27.76	27.83	27.48	4.77M
November 27, 2025	27.5	27.53	27.53	27.68	27.46	2.19M
November 26, 2025	27.6	27.65	27.65	27.77	27.48	4.64M
November 25, 2025	27.21	27.62	27.62	27.67	27.18	4.63M
November 24, 2025	27.67	27.2	27.2	27.7	27.2	19.9M
November 21, 2025	27.17	27.62	27.62	27.73	27.14	7.99M
November 20, 2025	27.28	27.08	27.08	27.56	27.08	4.9M
November 19, 2025	27.02	27.16	27.16	27.29	27	6.1M
November 18, 2025	27.12	26.91	26.91	27.22	26.65	5.71M
November 17, 2025	27.39	27.24	27.24	27.45	26.99	4.22M
November 14, 2025	27.09	27.24	27.24	27.52	27.09	5.76M
November 13, 2025	27.51	27.27	27.27	27.74	26.77	10.52M
November 12, 2025	27.32	27.31	27.31	27.35	27.09	6.55M
November 11, 2025	26.8	27.07	27.07	27.17	26.74	5.36M
November 10, 2025	26.56	26.69	26.69	26.75	26.45	5.09M
November 07, 2025	26.4	26.66	26.66	26.73	26.18	5.68M
November 06, 2025	26.84	26.35	26.35	26.97	26.35	6.96M
November 05, 2025	26.84	26.61	26.61	26.97	26.46	5.98M
November 04, 2025	26.41	26.62	26.62	26.67	26	8.46M
November 03, 2025	27.01	26.65	26.65	27.25	26.63	7.87M
October 31, 2025	27.34	26.89	26.89	27.4	26.86	8.77M
October 30, 2025	28.21	27.45	27.45	28.26	27.22	10.9M
October 29, 2025	29	28.14	28.14	29.08	28.14	9.49M
October 28, 2025	29.38	29.01	29.01	29.44	28.89	6.08M
October 27, 2025	29.08	29	29	29.15	28.61	6.7M
October 24, 2025	29.41	29	29	29.57	28.97	5.27M
October 23, 2025	30.02	29.31	29.31	30.41	29.3	7.87M
October 22, 2025	30.11	30.03	30.03	30.26	29.45	7.14M
October 21, 2025	30.1	29.97	29.97	30.27	29.94	4.2M
October 20, 2025	29.84	30.01	30.01	30.35	29.81	4.93M
October 17, 2025	29.61	29.82	29.82	29.92	29.38	6.01M
October 16, 2025	29.65	29.64	29.64	29.71	29.37	4.99M
October 15, 2025	29.33	29.39	29.39	29.62	29.23	5.69M
October 14, 2025	29.49	29.45	29.45	29.86	29.35	4.03M
October 13, 2025	29.83	29.44	29.44	29.88	29.22	3.39M
October 10, 2025	29.78	29.64	29.64	29.94	29.64	4.16M
October 09, 2025	29.46	29.67	29.67	29.76	29.32	4.42M
October 08, 2025	29.16	29.25	29.25	29.35	29.06	4.95M
October 07, 2025	29.08	29.05	29.05	29.35	28.95	4.39M
October 06, 2025	29.12	28.97	28.97	29.44	28.97	4.28M
October 03, 2025	29.18	29.07	29.07	29.43	28.99	4.09M
October 02, 2025	29.41	29.12	29.12	29.47	29.12	5.97M
October 01, 2025	28.78	29.19	29.19	29.41	28.77	4.81M
September 30, 2025	28.82	29.01	29.01	29.09	28.67	5.55M
September 29, 2025	28.68	28.78	28.78	28.82	28.55	3.56M
September 26, 2025	28.73	28.65	28.65	28.81	28.51	5M
September 25, 2025	28.5	28.63	28.63	28.81	28.34	5.43M
September 24, 2025	28.68	28.56	28.56	28.8	28.53	7.16M
September 23, 2025	28.6	28.4	28.4	28.61	28.24	5.73M
September 22, 2025	28.91	28.6	28.6	28.98	28.14	6.88M
September 19, 2025	29.19	29.08	29.08	29.42	29.05	22.89M
September 18, 2025	29.18	29.23	29.23	29.32	29.07	5.49M
September 17, 2025	29.29	29.18	29.18	29.38	29.01	6.56M
September 16, 2025	29.73	29.39	29.39	29.78	29.3	5.72M
September 15, 2025	30.01	29.84	29.84	30.04	29.75	3.57M
September 12, 2025	30.11	30.01	30.01	30.13	29.89	4.57M

Deutsche Telekom AG (DTE.DE) XETRA