Deutsche Telekom AG (DTE.DE) XETRA

30.77

-1.07(-3.36%)

Updated at April 02 05:35PM

Currency In EUR

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	30.85	30.77	30.77	31	29.87	9.19M
April 01, 2026	32.27	31.84	31.84	32.59	31.77	8.4M
March 31, 2026	32.5	31.95	31.95	32.64	31.95	7.22M
March 30, 2026	31.89	32.26	32.26	32.26	31.73	4.67M
March 27, 2026	31.8	31.69	31.69	31.9	31.31	6.38M
March 26, 2026	32.16	31.95	31.95	32.29	31.92	6.31M
March 25, 2026	32.28	32.32	32.32	32.37	31.99	4.93M
March 24, 2026	31.69	32.44	32.44	32.48	31.69	5.63M
March 23, 2026	31.25	31.54	31.54	32.68	30.77	9.64M
March 20, 2026	32.09	31.62	31.62	32.43	31.58	21.37M
March 19, 2026	32.38	32.15	32.15	32.52	32.07	7.68M
March 18, 2026	33.02	32.54	32.54	33.03	32.33	8.69M
March 17, 2026	33.03	33.45	33.45	33.55	33.02	3.16M
March 16, 2026	33.3	32.97	32.97	33.49	32.63	3.29M
March 13, 2026	32.71	33.33	33.33	33.53	32.32	5.71M
March 12, 2026	32.63	32.8	32.8	32.89	32.39	5.02M
March 11, 2026	32.66	32.69	32.69	32.78	32.41	5.66M
March 10, 2026	32.5	32.82	32.82	32.87	32.24	7.07M
March 09, 2026	32.82	32.5	32.5	33.04	32.21	5.69M
March 06, 2026	32.92	32.86	32.86	33.1	32.43	9.14M
March 05, 2026	32.88	33.06	33.06	33.64	32.85	7.19M
March 04, 2026	32.88	33	33	33.2	32.78	5.6M
March 03, 2026	32.81	32.62	32.62	32.98	32.15	9.7M
March 02, 2026	33.83	33.21	33.21	34.15	33.21	8.25M
February 27, 2026	32.86	34.09	34.09	34.36	32.72	17.77M
February 26, 2026	33.7	32.91	32.91	34.06	32.83	8.21M
February 25, 2026	33.3	33.66	33.66	33.67	33.13	6.08M
February 24, 2026	33.05	33.32	33.32	33.78	32.98	6.43M
February 23, 2026	32.75	33.25	33.25	33.33	32.7	4.91M
February 20, 2026	32.5	32.72	0	32.74	32.29	5.25M
February 19, 2026	32.49	32.63	0	32.85	32.33	5.87M
February 18, 2026	33.23	32.37	0	33.55	32.37	7.95M
February 17, 2026	32.88	33.36	0	33.45	32.88	9.21M
February 16, 2026	32.3	32.97	0	33.04	32.05	7.43M
February 13, 2026	32	32.23	0	32.45	31.82	11.28M
February 12, 2026	30.9	32.22	0	32.29	30.79	11.04M
February 11, 2026	30.16	30.37	0	30.87	29.28	16.01M
February 10, 2026	30.55	30.2	0	30.63	30.03	5.76M
February 09, 2026	30.11	30.51	0	30.51	30.02	4.99M
February 06, 2026	30.6	30.26	0	30.69	30.26	5.17M
February 05, 2026	30.56	30.6	0	30.7	30.01	9.36M
February 04, 2026	29.11	30.38	0	30.48	29.05	12.74M
February 03, 2026	28.5	28.83	0	28.86	28.3	6.33M
February 02, 2026	28.8	28.74	0	28.99	28.56	8.01M
January 30, 2026	27.51	28.17	0	28.21	27.27	9.21M
January 29, 2026	27.41	27.47	0	27.67	27.14	5.55M
January 28, 2026	26.78	27.25	0	27.3	26.54	8.8M
January 27, 2026	26.95	26.99	0	27.35	26.87	6.81M
January 26, 2026	27	26.9	0	27.27	26.84	4.72M
January 23, 2026	27.03	27.06	0	27.09	26.58	5.66M
January 22, 2026	26.6	26.85	0	27.18	26.6	7.37M
January 21, 2026	26.56	26.31	0	26.65	26.02	8.92M
January 20, 2026	27.7	26.82	0	27.7	26.71	6.83M
January 19, 2026	27	27.58	0	27.6	26.99	5.88M
January 16, 2026	27.77	27.1	0	27.82	27.05	8.91M
January 15, 2026	27.91	27.87	0	27.92	27.56	5.57M
January 14, 2026	27.86	28.04	0	28.11	27.63	6.82M
January 13, 2026	28.56	28.11	0	28.61	27.98	6.2M
January 12, 2026	28.43	28.71	0	28.9	28.43	5.78M
January 09, 2026	28.35	28.41	0	28.55	28.2	8.42M