Deutsche Telekom AG (DTEGY)
OTCMKTS
· Delayed Price · Currency is USD
35.38
+0.22 (0.61%)
May 13, 2025, 12:44 PM EDT
Deutsche Telekom AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 35.20 | 35.28 | 34.94 | 35.16 | 35.16 | -3.22% | 313,565 |
| May 9, 2025 | 36.36 | 36.49 | 36.29 | 36.33 | 36.33 | 1.45% | 212,559 |
| May 8, 2025 | 36.03 | 36.11 | 35.80 | 35.81 | 35.81 | -0.75% | 252,106 |
| May 7, 2025 | 36.30 | 36.40 | 36.00 | 36.08 | 36.08 | -0.61% | 1,339,803 |
| May 6, 2025 | 36.35 | 36.52 | 36.24 | 36.30 | 36.30 | 0.36% | 626,379 |
| May 5, 2025 | 36.39 | 36.50 | 36.13 | 36.17 | 36.17 | 0.98% | 356,531 |
| May 2, 2025 | 36.01 | 36.21 | 35.82 | 35.82 | 35.82 | - | 290,352 |
| May 1, 2025 | 36.18 | 36.18 | 35.08 | 35.82 | 35.82 | 0.03% | 284,795 |
| Apr 30, 2025 | 35.83 | 35.93 | 35.52 | 35.81 | 35.81 | 1.39% | 252,937 |
| Apr 29, 2025 | 35.37 | 35.43 | 35.16 | 35.32 | 35.32 | 0.06% | 3,223,710 |
| Apr 28, 2025 | 35.15 | 35.30 | 34.95 | 35.30 | 35.30 | -0.68% | 1,033,558 |
| Apr 25, 2025 | 36.31 | 36.37 | 35.38 | 35.54 | 35.54 | -5.07% | 245,121 |
| Apr 24, 2025 | 37.27 | 37.50 | 37.06 | 37.44 | 37.44 | 0.29% | 296,321 |
| Apr 23, 2025 | 36.64 | 37.69 | 36.53 | 37.33 | 37.33 | 1.47% | 329,845 |
| Apr 22, 2025 | 36.43 | 36.97 | 36.26 | 36.79 | 36.79 | 1.66% | 298,864 |
| Apr 21, 2025 | 37.21 | 37.21 | 35.87 | 36.19 | 36.19 | 0.17% | 291,414 |
| Apr 17, 2025 | 36.20 | 36.44 | 36.07 | 36.13 | 36.13 | -0.63% | 352,719 |
| Apr 16, 2025 | 36.16 | 36.51 | 36.15 | 36.36 | 36.36 | 1.65% | 656,917 |
| Apr 15, 2025 | 35.83 | 36.10 | 35.68 | 35.77 | 35.77 | 0.36% | 426,469 |
| Apr 14, 2025 | 35.32 | 35.86 | 35.27 | 35.64 | 35.64 | 1.60% | 552,639 |
| Apr 11, 2025 | 35.05 | 35.18 | 34.46 | 35.08 | 35.08 | -4.49% | 871,749 |
| Apr 10, 2025 | 36.17 | 37.07 | 35.85 | 36.73 | 35.74 | 0.44% | 556,048 |
| Apr 9, 2025 | 34.56 | 36.89 | 34.56 | 36.57 | 35.58 | 6.03% | 548,461 |
| Apr 8, 2025 | 34.60 | 35.19 | 34.22 | 34.49 | 33.56 | -0.17% | 904,628 |
| Apr 7, 2025 | 34.20 | 35.47 | 33.96 | 34.55 | 33.62 | -2.51% | 627,693 |
| Apr 4, 2025 | 37.11 | 37.16 | 35.43 | 35.44 | 34.48 | -5.52% | 765,153 |
| Apr 3, 2025 | 37.86 | 37.98 | 37.37 | 37.51 | 36.50 | 1.52% | 335,055 |
| Apr 2, 2025 | 37.03 | 37.16 | 36.82 | 36.95 | 35.95 | -1.04% | 523,434 |
| Apr 1, 2025 | 37.22 | 37.39 | 37.12 | 37.34 | 36.33 | 0.73% | 363,409 |
| Mar 31, 2025 | 36.88 | 37.19 | 36.88 | 37.07 | 36.07 | 0.19% | 365,752 |
| Mar 28, 2025 | 36.59 | 37.15 | 36.55 | 37.00 | 36.00 | 2.61% | 663,242 |
| Mar 27, 2025 | 35.97 | 36.25 | 35.97 | 36.06 | 35.09 | 0.03% | 417,644 |
| Mar 26, 2025 | 35.79 | 36.29 | 35.75 | 36.05 | 35.08 | -0.08% | 482,730 |
| Mar 25, 2025 | 36.19 | 36.22 | 35.95 | 36.08 | 35.11 | 0.43% | 380,905 |
| Mar 24, 2025 | 36.18 | 36.33 | 35.81 | 35.93 | 34.96 | -1.25% | 295,368 |
| Mar 21, 2025 | 36.17 | 36.50 | 35.99 | 36.38 | 35.40 | 0.75% | 222,535 |
| Mar 20, 2025 | 36.15 | 36.28 | 36.04 | 36.11 | 35.14 | -0.85% | 446,374 |
| Mar 19, 2025 | 36.78 | 36.80 | 36.34 | 36.42 | 35.44 | -1.14% | 843,099 |
| Mar 18, 2025 | 36.66 | 37.16 | 36.64 | 36.84 | 35.85 | -0.41% | 881,432 |
| Mar 17, 2025 | 36.75 | 37.06 | 36.69 | 36.99 | 35.99 | 0.54% | 392,656 |
| Mar 14, 2025 | 36.37 | 36.79 | 36.32 | 36.79 | 35.80 | 0.60% | 1,404,941 |
| Mar 13, 2025 | 36.43 | 36.71 | 36.42 | 36.57 | 35.58 | 1.02% | 500,115 |
| Mar 12, 2025 | 36.26 | 36.54 | 35.89 | 36.20 | 35.22 | -0.60% | 407,206 |
| Mar 11, 2025 | 37.41 | 37.41 | 36.25 | 36.42 | 35.44 | -2.20% | 990,815 |
| Mar 10, 2025 | 37.18 | 37.49 | 37.13 | 37.24 | 36.24 | 0.73% | 1,070,264 |
| Mar 7, 2025 | 36.24 | 37.08 | 36.20 | 36.97 | 35.97 | 3.85% | 1,275,270 |
| Mar 6, 2025 | 35.61 | 35.99 | 35.48 | 35.60 | 34.64 | -3.58% | 1,356,671 |
| Mar 5, 2025 | 36.69 | 37.02 | 36.56 | 36.92 | 35.92 | -1.23% | 671,783 |
| Mar 4, 2025 | 37.50 | 37.53 | 36.93 | 37.38 | 36.37 | -0.59% | 2,000,471 |
| Mar 3, 2025 | 37.46 | 37.74 | 37.40 | 37.60 | 36.59 | 3.92% | 364,417 |