Deutsche Telekom AG (DTEGF)
OTCMKTS
· Delayed Price · Currency is USD
32.73
+0.44 (1.35%)
At close: Dec 5, 2025
Deutsche Telekom AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 32.28 | 32.73 | 32.22 | 32.73 | 32.73 | 1.36% | 31,929 |
| Dec 4, 2025 | 33.10 | 33.10 | 31.28 | 32.30 | 32.30 | 0.92% | 4,788 |
| Dec 3, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -0.31% | 347 |
| Dec 2, 2025 | 32.04 | 32.10 | 32.04 | 32.10 | 32.10 | -0.45% | 54,801 |
| Dec 1, 2025 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | -0.32% | 411 |
| Nov 28, 2025 | 32.34 | 32.35 | 32.34 | 32.35 | 32.35 | 0.47% | 320 |
| Nov 26, 2025 | 32.22 | 33.00 | 32.20 | 32.20 | 32.20 | -1.62% | 1,908 |
| Nov 25, 2025 | 32.73 | 32.73 | 32.12 | 32.73 | 32.73 | 4.33% | 757 |
| Nov 24, 2025 | 31.47 | 31.47 | 31.16 | 31.37 | 31.37 | -3.65% | 110,973 |
| Nov 21, 2025 | 31.74 | 32.56 | 31.69 | 32.56 | 32.56 | 3.73% | 2,009 |
| Nov 20, 2025 | 31.39 | 31.39 | 31.39 | 31.39 | 31.39 | 0.15% | 1,002 |
| Nov 19, 2025 | 31.45 | 31.45 | 31.34 | 31.34 | 31.34 | -0.97% | 3,322 |
| Nov 18, 2025 | 31.65 | 32.14 | 31.65 | 31.65 | 31.65 | 0.08% | 11,839 |
| Nov 17, 2025 | 31.24 | 32.19 | 31.24 | 31.62 | 31.62 | 0.01% | 1,135 |
| Nov 14, 2025 | 31.46 | 31.62 | 31.46 | 31.62 | 31.62 | 1.57% | 1,119 |
| Nov 13, 2025 | 31.33 | 31.33 | 31.13 | 31.13 | 31.13 | 0.84% | 961 |
| Nov 12, 2025 | 31.64 | 31.64 | 30.87 | 30.87 | 30.87 | -1.67% | 2,235 |
| Nov 11, 2025 | 32.03 | 32.03 | 31.40 | 31.40 | 31.40 | 1.94% | 6,414 |
| Nov 10, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -0.20% | 2,976 |
| Nov 7, 2025 | 30.33 | 30.86 | 30.33 | 30.86 | 30.86 | 2.71% | 1,849 |
| Nov 6, 2025 | 30.52 | 30.59 | 30.00 | 30.05 | 30.05 | -4.41% | 1,216 |
| Nov 5, 2025 | 30.01 | 31.44 | 30.01 | 31.43 | 31.43 | 2.21% | 9,446 |
| Nov 4, 2025 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | 1.35% | 237,465 |
| Nov 3, 2025 | 31.02 | 31.02 | 30.34 | 30.34 | 30.34 | -2.16% | 2,852 |
| Oct 31, 2025 | 30.86 | 31.01 | 30.86 | 31.01 | 31.01 | -1.87% | 36,774 |
| Oct 30, 2025 | 31.89 | 31.89 | 31.60 | 31.60 | 31.60 | -4.42% | 133,101 |
| Oct 29, 2025 | 33.06 | 33.06 | 33.06 | 33.06 | 33.06 | -3.18% | 125 |
| Oct 28, 2025 | 33.05 | 34.30 | 33.05 | 34.15 | 34.15 | -0.57% | 95,893 |
| Oct 27, 2025 | 33.69 | 34.34 | 33.69 | 34.34 | 34.34 | 1.06% | 192,274 |
| Oct 24, 2025 | 34.09 | 34.09 | 33.63 | 33.98 | 33.98 | 0.74% | 21,100 |
| Oct 23, 2025 | 34.45 | 35.21 | 33.73 | 33.73 | 33.73 | -3.27% | 1,165 |
| Oct 22, 2025 | 34.40 | 35.02 | 34.40 | 34.87 | 34.87 | -1.39% | 751 |
| Oct 21, 2025 | 34.88 | 35.36 | 34.72 | 35.36 | 35.36 | 0.97% | 1,591 |
| Oct 20, 2025 | 35.26 | 35.42 | 35.02 | 35.02 | 35.02 | 0.82% | 4,200 |
| Oct 17, 2025 | 35.76 | 35.76 | 34.74 | 34.74 | 34.73 | 0.30% | 2,465 |
| Oct 16, 2025 | 34.80 | 34.80 | 34.63 | 34.63 | 34.63 | -1.06% | 990 |
| Oct 15, 2025 | 35.14 | 35.14 | 35.00 | 35.00 | 35.00 | 4.26% | 409 |
| Oct 14, 2025 | 33.85 | 35.39 | 33.57 | 33.57 | 33.57 | -1.67% | 972 |
| Oct 13, 2025 | 34.02 | 34.94 | 34.02 | 34.14 | 34.14 | -0.35% | 29,737 |
| Oct 10, 2025 | 34.46 | 34.49 | 34.26 | 34.26 | 34.26 | -3.19% | 2,051 |
| Oct 9, 2025 | 35.39 | 35.39 | 35.39 | 35.39 | 35.39 | 5.19% | 433 |
| Oct 8, 2025 | 33.65 | 33.65 | 33.65 | 33.65 | 33.65 | -1.25% | 646 |
| Oct 7, 2025 | 34.07 | 34.07 | 34.07 | 34.07 | 34.07 | 0.28% | 705 |
| Oct 6, 2025 | 34.16 | 34.16 | 33.98 | 33.98 | 33.98 | -3.73% | 1,167 |
| Oct 3, 2025 | 35.29 | 35.29 | 35.29 | 35.29 | 35.29 | 3.26% | 100,397 |
| Oct 2, 2025 | 34.26 | 34.26 | 34.07 | 34.18 | 34.18 | -0.45% | 903 |
| Oct 1, 2025 | 34.46 | 34.46 | 34.21 | 34.33 | 34.33 | 0.59% | 1,864 |
| Sep 30, 2025 | 34.32 | 34.32 | 34.13 | 34.13 | 34.13 | 2.83% | 4,180 |
| Sep 29, 2025 | 34.64 | 34.64 | 33.19 | 33.19 | 33.19 | -1.41% | 3,656 |
| Sep 26, 2025 | 33.40 | 33.67 | 33.40 | 33.67 | 33.67 | 0.79% | 2,875 |