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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Deutsche Telekom AG (DTE.DE) XETRA