Deutsche Telekom AG DTE
XETR · Germany · Communications
€25.98-0.13 (-0.50%)
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €25.98 | -0.50% | €25.98 | €26.10 | €25.62 | 1.94M |
| 2026-09-30 | €26.11 | -1.10% | €26.40 | €26.46 | €26.11 | 6.21M |
| 2026-09-29 | €26.40 | -1.01% | €26.63 | €26.70 | €26.25 | 6.76M |
| 2026-09-28 | €26.67 | -1.22% | €27.24 | €27.29 | €26.67 | 4.87M |
| 2026-09-25 | €27.00 | +0.41% | €26.84 | €27.05 | €26.70 | 6.90M |
| 2026-09-24 | €26.89 | +0.22% | €26.90 | €27.33 | €26.89 | 4.88M |
| 2026-09-23 | €26.83 | -1.03% | €27.09 | €27.31 | €26.51 | 5.86M |
| 2026-09-22 | €27.11 | -0.66% | €27.48 | €27.48 | €26.95 | 5.69M |
| 2026-09-21 | €27.29 | +0.66% | €27.20 | €27.75 | €26.97 | 6.26M |
| 2026-09-18 | €27.11 | -4.20% | €27.70 | €27.70 | €26.94 | 24.63M |
| 2026-09-17 | €28.30 | -1.87% | €28.96 | €29.02 | €28.28 | 6.07M |
| 2026-09-16 | €28.84 | -0.21% | €28.86 | €28.96 | €28.69 | 4.62M |
| 2026-09-15 | €28.90 | -0.10% | €28.83 | €29.08 | €28.64 | 4.20M |
| 2026-09-14 | €28.93 | +1.19% | €28.71 | €29.15 | €28.56 | 5.03M |
| 2026-09-11 | €28.59 | +2.55% | €28.03 | €28.68 | €27.91 | 5.24M |
| 2026-09-10 | €27.88 | +0.40% | €27.96 | €28.26 | €27.72 | 4.68M |
| 2026-09-09 | €27.77 | -1.70% | €28.00 | €28.55 | €27.75 | 5.61M |
| 2026-09-08 | €28.25 | +0.04% | €28.31 | €28.56 | €28.25 | 3.96M |
| 2026-09-07 | €28.24 | -0.56% | €28.16 | €28.31 | €28.08 | 3.15M |
| 2026-09-04 | €28.40 | -1.22% | €28.63 | €28.79 | €28.21 | 4.85M |
| 2026-09-03 | €28.75 | +1.05% | €28.51 | €29.10 | €28.45 | 6.39M |
| 2026-09-02 | €28.45 | +0.25% | €28.45 | €28.70 | €27.89 | 5.15M |
| 2026-09-01 | €28.38 | 0.00% | €28.38 | €28.51 | €27.77 | 4.26M |
| 2026-08-31 | €28.38 | -0.49% | €28.57 | €28.62 | €28.36 | 6.72M |
| 2026-08-28 | €28.52 | +1.17% | €28.39 | €28.52 | €28.03 | 5.01M |
| 2026-08-27 | €28.19 | -2.56% | €28.69 | €28.77 | €27.77 | 7.25M |
| 2026-08-26 | €28.93 | -0.58% | €29.20 | €29.26 | €28.92 | 3.13M |
| 2026-08-25 | €29.10 | +0.10% | €29.11 | €29.16 | €28.90 | 3.12M |
| 2026-08-24 | €29.07 | +0.45% | €29.10 | €29.34 | €28.96 | 3.32M |
| 2026-08-21 | €28.94 | +0.77% | €28.89 | €29.10 | €28.72 | 4.09M |
| 2026-08-20 | €28.72 | -1.58% | €29.17 | €29.17 | €28.72 | 3.92M |
| 2026-08-19 | €29.18 | +1.11% | €28.98 | €29.24 | €28.79 | 5.50M |
| 2026-08-18 | €28.86 | +1.66% | €28.59 | €28.95 | €28.53 | 4.55M |
| 2026-08-17 | €28.39 | -0.98% | €28.52 | €28.70 | €28.32 | 2.87M |
| 2026-08-14 | €28.67 | +0.88% | €28.54 | €28.74 | €28.41 | 3.61M |
| 2026-08-13 | €28.42 | +0.96% | €28.22 | €28.52 | €28.13 | 3.45M |
| 2026-08-12 | €28.15 | -1.44% | €28.50 | €28.53 | €28.01 | 3.69M |
| 2026-08-11 | €28.56 | +1.64% | €28.36 | €28.63 | €28.25 | 4.35M |
| 2026-08-10 | €28.10 | -3.24% | €28.99 | €29.05 | €28.02 | 6.48M |
| 2026-08-07 | €29.04 | -0.38% | €29.43 | €29.43 | €28.65 | 6.19M |
| 2026-08-06 | €29.15 | +6.31% | €28.38 | €29.52 | €28.25 | 11.93M |
| 2026-08-05 | €27.42 | -1.54% | €27.64 | €27.77 | €27.16 | 7.62M |
| 2026-08-04 | €27.85 | -0.82% | €28.06 | €28.29 | €27.65 | 6.53M |
| 2026-08-03 | €28.08 | +4.93% | €27.13 | €28.24 | €27.10 | 10.11M |
| 2026-07-31 | €26.76 | -1.25% | €26.90 | €26.97 | €26.40 | 6.30M |
| 2026-07-30 | €27.10 | -1.45% | €27.38 | €27.63 | €26.97 | 4.87M |
| 2026-07-29 | €27.50 | -0.33% | €27.60 | €27.64 | €27.09 | 4.43M |
| 2026-07-28 | €27.59 | +1.92% | €27.20 | €27.82 | €27.16 | 4.49M |
| 2026-07-27 | €27.07 | +2.58% | €26.74 | €27.29 | €26.66 | 5.88M |
| 2026-07-24 | €26.39 | +1.00% | €25.88 | €26.39 | €25.57 | 6.60M |
| 2026-07-23 | €26.13 | -4.04% | €27.23 | €27.36 | €26.13 | 9.18M |
| 2026-07-22 | €27.23 | +2.06% | €26.89 | €27.27 | €26.58 | 6.34M |
| 2026-07-21 | €26.68 | -1.51% | €27.06 | €27.16 | €26.63 | 5.23M |
| 2026-07-20 | €27.09 | -0.07% | €26.84 | €27.22 | €26.82 | 4.36M |
| 2026-07-17 | €27.11 | +1.61% | €26.82 | €27.50 | €26.80 | 6.57M |
| 2026-07-16 | €26.68 | +0.26% | €26.57 | €26.77 | €26.41 | 4.33M |
| 2026-07-15 | €26.61 | +0.08% | €26.46 | €26.61 | €26.25 | 4.88M |
| 2026-07-14 | €26.59 | -0.56% | €26.46 | €26.86 | €26.40 | 4.30M |
| 2026-07-13 | €26.74 | +2.37% | €26.30 | €26.86 | €26.29 | 4.89M |
| 2026-07-10 | €26.12 | +3.08% | €25.65 | €26.26 | €25.52 | 6.46M |
| 2026-07-09 | €25.34 | -0.78% | €25.27 | €25.40 | €25.01 | 5.44M |
| 2026-07-08 | €25.54 | -0.78% | €25.54 | €25.72 | €25.32 | 5.89M |
| 2026-07-07 | €25.74 | +1.18% | €25.69 | €26.05 | €25.54 | 6.17M |
| 2026-07-06 | €25.44 | +1.19% | €25.20 | €25.56 | €25.08 | 6.07M |
| 2026-07-03 | €25.14 | +0.16% | €25.05 | €25.33 | €24.88 | 6.53M |
| 2026-07-02 | €25.10 | +3.33% | €24.29 | €25.36 | €24.25 | 9.01M |
| 2026-07-01 | €24.29 | +1.84% | €24.15 | €24.44 | €23.98 | 7.59M |
| 2026-06-30 | €23.85 | -3.91% | €24.47 | €24.67 | €23.53 | 17.78M |
| 2026-06-29 | €24.82 | -5.45% | €26.21 | €26.21 | €24.18 | 13.30M |
| 2026-06-26 | €26.25 | -0.72% | €26.26 | €26.50 | €25.99 | 5.68M |
| 2026-06-25 | €26.44 | 0.00% | €26.44 | €26.44 | €26.44 | 0 |
| 2026-06-24 | €26.44 | +0.69% | €26.28 | €26.60 | €26.18 | 5.38M |
| 2026-06-23 | €26.26 | +0.54% | €26.18 | €26.69 | €26.01 | 8.73M |
| 2026-06-22 | €26.12 | -1.80% | €26.62 | €26.64 | €25.70 | 10.52M |
| 2026-06-19 | €26.60 | -1.15% | €26.91 | €26.96 | €26.26 | 19.32M |
| 2026-06-18 | €26.91 | -0.19% | €27.03 | €27.16 | €26.84 | 10.20M |
| 2026-06-17 | €26.96 | -2.50% | €27.49 | €27.49 | €26.53 | 9.79M |
| 2026-06-16 | €27.65 | -0.72% | €27.86 | €28.11 | €27.56 | 6.08M |
| 2026-06-15 | €27.85 | -1.66% | €28.52 | €28.55 | €27.79 | 6.34M |
| 2026-06-12 | €28.32 | +2.09% | €27.98 | €28.34 | €27.87 | 5.82M |
| 2026-06-11 | €27.74 | -3.11% | €28.62 | €28.68 | €27.32 | 9.33M |
| 2026-06-10 | €28.63 | +3.06% | €27.89 | €28.63 | €27.86 | 7.27M |
| 2026-06-09 | €27.78 | +0.54% | €27.49 | €27.97 | €27.47 | 5.23M |
| 2026-06-08 | €27.63 | -0.11% | €27.61 | €27.84 | €27.31 | 5.87M |
| 2026-06-05 | €27.66 | -0.61% | €27.88 | €28.21 | €27.60 | 6.73M |
| 2026-06-04 | €27.83 | -0.96% | €28.13 | €28.73 | €27.83 | 5.83M |
| 2026-06-03 | €28.10 | -2.70% | €28.82 | €28.95 | €27.93 | 8.21M |
| 2026-06-02 | €28.88 | +0.21% | €28.73 | €29.30 | €28.70 | 5.00M |
| 2026-06-01 | €28.82 | -0.14% | €28.75 | €29.07 | €28.66 | 5.26M |
| 2026-05-29 | €28.86 | -0.31% | €29.14 | €29.16 | €28.61 | 26.29M |