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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	32.5	32.72	32.72	32.74	32.29	5.25M
February 19, 2026	32.49	32.63	32.63	32.85	32.33	5.87M
February 18, 2026	33.23	32.37	32.37	33.55	32.37	7.95M
February 17, 2026	32.88	33.36	33.36	33.45	32.88	9.21M
February 16, 2026	32.3	32.97	32.97	33.04	32.05	7.43M
February 13, 2026	32	32.23	32.23	32.45	31.82	11.28M
February 12, 2026	30.9	32.22	32.22	32.29	30.79	11.04M
February 11, 2026	30.16	30.37	30.37	30.87	29.28	16.01M
February 10, 2026	30.55	30.2	30.2	30.63	30.03	5.76M
February 09, 2026	30.11	30.51	30.51	30.51	30.02	4.99M
February 06, 2026	30.6	30.26	30.26	30.69	30.26	5.16M
February 05, 2026	30.56	30.6	30.6	30.7	30.01	9.36M
February 04, 2026	29.11	30.38	30.38	30.48	29.05	12.74M
February 03, 2026	28.5	28.83	28.83	28.86	28.3	6.33M
February 02, 2026	28.8	28.74	28.74	28.99	28.56	8.01M
January 30, 2026	27.51	28.17	28.17	28.21	27.27	9.19M
January 29, 2026	27.41	27.47	27.47	27.67	27.14	5.55M
January 28, 2026	26.78	27.25	27.25	27.3	26.54	8.8M
January 27, 2026	26.95	26.99	26.99	27.35	26.87	6.81M
January 26, 2026	27	26.9	26.9	27.27	26.84	4.72M
January 23, 2026	27.03	27.06	27.06	27.09	26.58	5.66M
January 22, 2026	26.6	26.85	26.85	27.18	26.6	7.37M
January 21, 2026	26.56	26.31	26.31	26.65	26.02	8.92M
January 20, 2026	27.7	26.82	26.82	27.7	26.71	6.83M
January 19, 2026	27	27.58	27.58	27.6	26.99	5.85M
January 16, 2026	27.77	27.1	27.1	27.82	27.05	8.91M
January 15, 2026	27.91	27.86	27.86	27.92	27.56	5.57M
January 14, 2026	27.86	28.11	28.11	28.11	27.63	6.82M
January 13, 2026	28.56	27.98	27.98	28.61	27.98	6.18M
January 12, 2026	28.43	28.71	28.71	28.9	28.43	5.78M
January 09, 2026	28.35	28.41	28.41	28.55	28.2	8.42M
January 08, 2026	27.2	28.23	28.23	28.31	27.15	8.01M
January 07, 2026	27.41	27.35	27.35	27.66	27.21	6.38M
January 06, 2026	27.4	27.71	27.71	27.76	27.33	5.2M
January 05, 2026	27.82	27.55	27.55	27.82	27.38	5.9M
January 02, 2026	27.95	27.88	27.88	28.19	27.6	5.27M
December 30, 2025	27.77	27.66	27.66	27.82	27.63	2.89M
December 29, 2025	27.5	27.75	27.75	27.85	27.37	4.07M
December 23, 2025	27.47	27.48	27.48	27.64	27.42	2.57M
December 22, 2025	27.29	27.39	27.39	27.45	27.2	2.82M
December 19, 2025	27.32	27.38	27.38	27.42	27.23	20.14M
December 18, 2025	27.16	27.28	27.28	27.44	27.07	6.27M
December 17, 2025	26.72	27.1	27.1	27.17	26.67	4.98M
December 16, 2025	26.79	26.8	26.8	26.84	26.6	5.98M
December 15, 2025	26.93	26.62	26.62	26.93	26.53	5.05M
December 12, 2025	26.98	26.81	26.81	27.01	26.74	2.58M
December 11, 2025	26.94	26.92	26.92	26.97	26.49	4.92M
December 10, 2025	26.79	26.91	26.91	26.96	26.71	5.25M
December 09, 2025	27.1	26.93	26.93	27.44	26.8	6.33M
December 08, 2025	27.5	27.11	27.11	27.52	27.02	5.28M
December 05, 2025	27.3	27.55	27.55	27.6	27.2	4M
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

Deutsche Telekom AG (DTE.DE) XETRA