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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	30.04	29.97	29.97	30.25	29.97	3.52M
September 10, 2025	30.62	29.95	29.95	30.69	29.86	6.11M
September 09, 2025	30.49	30.61	30.61	30.79	30.37	5.17M
September 08, 2025	31.71	30.45	30.45	31.74	30.04	8.89M
September 05, 2025	31.82	31.65	31.65	31.86	31.53	3.55M
September 04, 2025	31.08	31.84	31.84	31.86	31.06	3.95M
September 03, 2025	31.44	31.11	31.11	31.52	30.98	3.89M
September 02, 2025	31.31	31.4	31.4	31.59	31.16	3.16M
September 01, 2025	31.39	31.49	31.49	31.49	31.16	2.54M
August 29, 2025	31.34	31.22	31.22	31.51	31.08	3.83M
August 28, 2025	31.87	31.38	31.38	31.87	31.22	3.17M
August 27, 2025	31.67	31.7	31.7	31.78	31.56	3.21M
August 26, 2025	31.53	31.6	31.6	32.06	31.38	7.44M
August 25, 2025	31.24	31.46	31.46	31.51	31.07	3.25M
August 22, 2025	31.5	31.43	31.43	31.69	31.35	3.74M
August 21, 2025	31.42	31.61	31.61	31.64	31.18	3.58M
August 20, 2025	31.15	31.54	31.54	31.6	31.15	2.81M
August 19, 2025	31.16	31.25	31.25	31.41	30.94	3.73M
August 18, 2025	30.84	31.08	31.08	31.08	30.59	2.8M
August 15, 2025	30.77	30.84	30.84	30.95	30.68	4.76M
August 14, 2025	30.27	30.65	30.65	30.7	30.2	3.55M
August 13, 2025	30.39	30.37	30.37	30.5	30.02	4.42M
August 12, 2025	30.12	30.32	30.32	30.35	29.82	7.15M
August 11, 2025	29.72	29.96	29.96	29.98	29.63	4.17M
August 08, 2025	29.97	29.5	29.5	30.03	29.38	8.85M
August 07, 2025	29.97	29.75	29.75	30.6	29.41	17.39M
August 06, 2025	31.42	31.31	31.31	31.47	31.08	4.97M
August 05, 2025	31.63	31.44	31.44	31.63	31.4	3.53M
August 04, 2025	31	31.52	31.52	31.6	30.97	4.31M
August 01, 2025	31.31	31.13	31.13	31.51	31.05	5.35M
July 31, 2025	32.06	31.48	31.48	32.06	31.32	4.07M
July 30, 2025	31.69	31.83	31.83	31.96	31.49	3.3M
July 29, 2025	31.14	31.71	31.71	31.71	31.09	5.2M
July 28, 2025	31.84	31.18	31.18	31.87	31.18	4.53M
July 25, 2025	31.86	31.68	31.68	31.93	31.43	5.18M
July 24, 2025	31.2	32.02	32.02	32.08	31.17	9.69M
July 23, 2025	30.67	30.48	30.48	30.79	30.12	6.63M
July 22, 2025	30.29	30.42	30.42	30.42	30.22	4.86M
July 21, 2025	30.49	30.3	30.3	30.51	30.13	5.38M
July 18, 2025	30.79	30.4	30.4	30.85	30.27	5.45M
July 17, 2025	30.29	30.63	30.63	30.67	30.29	5.83M
July 16, 2025	30.12	30.23	30.23	30.72	30.1	6.59M
July 15, 2025	30.58	30.21	30.21	30.67	30.2	4.52M
July 14, 2025	30.33	30.58	30.58	30.58	30.27	3.51M
July 11, 2025	30.57	30.54	30.54	30.61	30.34	5.41M
July 10, 2025	31.1	30.56	30.56	31.2	29.99	9.66M
July 09, 2025	31.09	31.12	31.12	31.16	30.9	5.99M
July 08, 2025	30.88	31.03	31.03	31.11	30.78	7.34M
July 07, 2025	30.99	31	31	31.04	30.74	4.67M

Deutsche Telekom AG (DTE.DE) XETRA