Skip to main content
Menu

Select a tool from the sidebar

Portfolio
common.loading
Sign In Get Started
Deutsche Telekom AG (DTE.DE)
DTE.DE
Deutsche Telekom AG (DTE.DE)
27.2900 €
+0.1800 (%+0.66)
Overview
Technicals
Financial Statements
Comments
Archive

DTE.DE: Deutsche Telekom AG Historical Data

Historical price data, yearly archive and performance analysis for Deutsche Telekom AG.

Historical Chart

Loading chart...

Average

OPEN 30.8308
CLOSE 30.8205

Low

LOW 26

High

HIGH 35.91
DATE OPEN HIGH LOW CLOSE
01/02/2025 28.94 29.17 28.86 29.17
01/03/2025 29.3 29.46 29.29 29.31
01/06/2025 29.29 29.35 28.67 28.84
01/07/2025 28.75 29.1 28.66 29.01
01/08/2025 28.98 29.15 28.84 29.09
01/09/2025 29.02 29.39 29.02 29.26
01/10/2025 29.62 29.86 29.27 29.44
01/13/2025 29.41 29.96 29.39 29.85
01/14/2025 29.84 30.2 29.74 30.2
01/15/2025 30.3 30.36 29.9 30.02
01/16/2025 29.9 30.31 29.55 30.31
01/17/2025 30.29 30.39 30.07 30.31
01/20/2025 30.22 30.48 30.14 30.24
01/21/2025 30.22 30.53 30.22 30.33
01/22/2025 30.34 30.39 29.86 29.95
01/23/2025 30.21 30.25 29.98 30
01/24/2025 30.06 30.07 29.24 29.35
01/27/2025 29.59 29.91 29.43 29.81
01/28/2025 29.75 30.77 29.71 30.77
01/29/2025 30.64 32.25 30.39 32.2
01/30/2025 32.15 32.29 31.87 32.29
01/31/2025 32.39 32.5 32.08 32.35
02/03/2025 32.4 32.75 32.34 32.54
02/04/2025 32.56 32.62 32.11 32.35
02/05/2025 32.33 32.68 32.24 32.66
02/06/2025 32.66 33.02 32.55 33.02
02/07/2025 33 33.16 32.91 32.91
02/10/2025 33.11 33.5 33.01 33.38
02/11/2025 33.35 33.94 33.25 33.83
02/12/2025 33.99 34.12 33.71 34.12
02/13/2025 33.83 34.09 33.3 33.59
02/14/2025 33.49 33.68 33.35 33.62
02/17/2025 33.6 34.04 33.57 34.04
02/18/2025 34.04 34.52 34.04 34.47
02/19/2025 34.39 34.89 34.34 34.34
02/20/2025 34.5 34.77 34.25 34.25
02/21/2025 34.4 34.52 34.14 34.52
02/24/2025 34.65 34.85 34.52 34.66
02/25/2025 34.55 35.01 34.41 34.98
02/26/2025 33.71 34.29 33.22 33.84
02/27/2025 33.84 34.67 33.84 34.42
02/28/2025 34.42 34.79 34.32 34.75
03/03/2025 34.89 35.91 34.75 35.85
03/04/2025 35.86 35.9 35.14 35.14
03/05/2025 34.85 34.94 33.94 33.94
03/06/2025 34.01 34.06 32.56 33.05
03/07/2025 33.38 34.07 32.95 34.07
03/10/2025 34.07 34.61 33.69 34.5
03/11/2025 34.5 34.81 33.31 33.43
03/12/2025 33.35 33.52 32.95 33.32
03/13/2025 33.32 33.81 33.3 33.81
03/14/2025 33.54 33.89 33.28 33.7
03/17/2025 33.7 33.86 33.54 33.82
03/18/2025 33.86 34.09 33.52 33.79
03/19/2025 33.61 33.9 33.55 33.55
03/20/2025 33.55 33.65 33.33 33.34
03/21/2025 33.44 33.76 33.27 33.76
03/24/2025 33.8 33.82 33.23 33.3
03/25/2025 33.39 33.67 33.3 33.4
03/26/2025 33.37 33.59 32.8 33.55
03/27/2025 33.43 33.59 33.29 33.41
03/28/2025 33.57 34.25 33.54 34.13
03/31/2025 34.09 34.56 33.92 34.22
04/01/2025 34.24 34.57 34.21 34.56
04/02/2025 34.51 34.62 34.01 34.01
04/03/2025 34.04 34.39 33.8 33.97
04/04/2025 34.11 34.14 32.44 32.6
04/07/2025 30.76 32.29 28.45 31.33
04/08/2025 31.36 32 30.73 32
04/09/2025 31.15 31.66 30.59 31.6
04/10/2025 31.67 31.79 31.09 31.7
04/11/2025 31.85 31.94 30.24 30.68
04/14/2025 30.68 31.46 30.5 31.46
04/15/2025 31.45 31.84 31.32 31.65
04/16/2025 31.82 32.11 31.65 32.06
04/17/2025 32 32.1 31.56 31.75
04/22/2025 31.4 32.12 31.38 32.11
04/23/2025 32.02 32.88 31.94 32.88
04/24/2025 32.84 32.9 32.54 32.75
04/25/2025 32 32.2 31.08 31.18
04/28/2025 31.43 31.45 30.74 30.86
04/29/2025 31 31.13 30.82 30.9
04/30/2025 31.2 31.73 31.08 31.6
05/02/2025 31.6 31.96 31.46 31.72
05/05/2025 31.75 32.1 31.68 32.01
05/06/2025 32.1 32.13 31.86 32.01
05/07/2025 32.3 32.45 31.85 31.97
05/08/2025 31.73 32.17 31.64 31.95
05/09/2025 31.98 32.38 31.93 32.35
05/12/2025 32.33 32.42 31.32 31.73
05/13/2025 31.8 31.97 31.57 31.69
05/14/2025 31.61 32.1 31.6 31.68
05/15/2025 31.5 32.73 31.27 32.57
05/16/2025 32.66 33.09 32.57 33
05/19/2025 33.2 33.47 32.73 33.47
05/20/2025 33.6 33.79 33.4 33.7
05/21/2025 33.7 34.34 33.67 34.31
05/22/2025 34.27 34.36 33.94 34.29
05/23/2025 34.19 34.3 33.56 33.71
05/26/2025 33.92 34.13 33.83 34.13
05/27/2025 34.13 34.38 34.01 34.2
05/28/2025 34.36 34.44 33.37 33.37
05/29/2025 33.55 33.57 33.07 33.07
05/30/2025 33.23 33.45 33.13 33.28
06/02/2025 33.26 33.55 32.77 33.06
06/03/2025 33.35 33.79 33.3 33.36
06/04/2025 33.35 33.76 33.3 33.68
06/05/2025 33.64 34.04 33.54 33.98
06/06/2025 34.07 34.22 33.72 33.83
06/09/2025 33.92 33.95 33.48 33.54
06/10/2025 33.29 33.55 32.83 32.84
06/11/2025 32.9 32.98 32.19 32.28
06/12/2025 32.09 32.3 31.06 31.07
06/13/2025 30.7 30.84 30.16 30.73
06/16/2025 30.79 31.23 30.59 31.23
06/17/2025 30.7 30.75 30.29 30.57
06/18/2025 30.65 30.73 30.22 30.34
06/19/2025 30.26 30.61 30.23 30.41
06/20/2025 30.43 30.69 30.33 30.5
06/23/2025 30.38 31.05 30.32 30.99
06/24/2025 31.45 31.83 31.2 31.7
06/25/2025 31.52 31.71 30.75 30.75
06/26/2025 31 31.11 30.55 30.74
06/27/2025 31 31.18 30.82 31.13
06/30/2025 31.25 31.25 30.84 30.97
07/01/2025 31.23 31.24 30.85 31.1
07/02/2025 31.08 31.26 30.98 31.07
07/03/2025 31.07 31.13 30.72 31.02
07/04/2025 31.05 31.18 30.72 30.83
07/07/2025 30.99 31.04 30.74 31
07/08/2025 30.88 31.11 30.78 31.03
07/09/2025 31.09 31.16 30.9 31.12
07/10/2025 31.1 31.2 29.99 30.56
07/11/2025 30.57 30.61 30.34 30.54
07/14/2025 30.33 30.58 30.27 30.58
07/15/2025 30.58 30.67 30.2 30.21
07/16/2025 30.12 30.72 30.1 30.23
07/17/2025 30.29 30.67 30.29 30.63
07/18/2025 30.79 30.85 30.27 30.4
07/21/2025 30.49 30.51 30.13 30.3
07/22/2025 30.29 30.42 30.22 30.42
07/23/2025 30.67 30.79 30.12 30.48
07/24/2025 31.2 32.08 31.17 32.02
07/25/2025 31.86 31.93 31.43 31.68
07/28/2025 31.84 31.87 31.18 31.18
07/29/2025 31.14 31.71 31.09 31.71
07/30/2025 31.69 31.96 31.49 31.83
07/31/2025 32.06 32.06 31.32 31.48
08/01/2025 31.31 31.51 31.05 31.13
08/04/2025 31 31.6 30.97 31.52
08/05/2025 31.63 31.63 31.4 31.44
08/06/2025 31.42 31.47 31.08 31.31
08/07/2025 29.97 30.6 29.41 29.75
08/08/2025 29.97 30.03 29.38 29.5
08/11/2025 29.72 29.98 29.63 29.96
08/12/2025 30.12 30.35 29.82 30.32
08/13/2025 30.39 30.5 30.02 30.37
08/14/2025 30.27 30.7 30.2 30.65
08/15/2025 30.77 30.95 30.68 30.84
08/18/2025 30.84 31.08 30.59 31.08
08/19/2025 31.16 31.41 30.94 31.25
08/20/2025 31.15 31.6 31.15 31.54
08/21/2025 31.42 31.64 31.18 31.61
08/22/2025 31.5 31.69 31.35 31.43
08/25/2025 31.24 31.51 31.07 31.46
08/26/2025 31.53 32.06 31.38 31.6
08/27/2025 31.67 31.78 31.56 31.7
08/28/2025 31.87 31.87 31.22 31.38
08/29/2025 31.34 31.51 31.08 31.22
09/01/2025 31.39 31.49 31.16 31.49
09/02/2025 31.31 31.59 31.16 31.4
09/03/2025 31.44 31.52 30.98 31.11
09/04/2025 31.08 31.86 31.06 31.84
09/05/2025 31.82 31.86 31.53 31.65
09/08/2025 31.71 31.74 30.04 30.45
09/09/2025 30.49 30.79 30.37 30.61
09/10/2025 30.62 30.69 29.86 29.95
09/11/2025 30.04 30.25 29.97 29.97
09/12/2025 30.11 30.13 29.89 30.01
09/15/2025 30.01 30.04 29.75 29.84
09/16/2025 29.73 29.78 29.3 29.39
09/17/2025 29.29 29.38 29.01 29.18
09/18/2025 29.18 29.32 29.07 29.23
09/19/2025 29.19 29.42 29.05 29.08
09/22/2025 28.91 28.98 28.14 28.6
09/23/2025 28.6 28.61 28.24 28.4
09/24/2025 28.68 28.8 28.53 28.56
09/25/2025 28.5 28.81 28.34 28.63
09/26/2025 28.73 28.81 28.51 28.65
09/29/2025 28.68 28.82 28.55 28.78
09/30/2025 28.82 29.09 28.67 29.01
10/01/2025 28.78 29.41 28.77 29.19
10/02/2025 29.41 29.47 29.12 29.12
10/03/2025 29.18 29.43 28.99 29.07
10/06/2025 29.12 29.44 28.97 28.97
10/07/2025 29.08 29.35 28.95 29.05
10/08/2025 29.16 29.35 29.06 29.25
10/09/2025 29.46 29.76 29.32 29.67
10/10/2025 29.78 29.94 29.64 29.64
10/13/2025 29.83 29.88 29.22 29.44
10/14/2025 29.49 29.86 29.35 29.45
10/15/2025 29.33 29.62 29.23 29.39
10/16/2025 29.65 29.71 29.37 29.64
10/17/2025 29.61 29.92 29.38 29.82
10/20/2025 29.84 30.35 29.81 30.01
10/21/2025 30.1 30.27 29.94 29.97
10/22/2025 30.11 30.26 29.45 30.03
10/23/2025 30.02 30.41 29.3 29.31
10/24/2025 29.41 29.57 28.97 29
10/27/2025 29.08 29.15 28.61 29
10/28/2025 29.38 29.44 28.89 29.01
10/29/2025 29 29.08 28.14 28.14
10/30/2025 28.21 28.26 27.22 27.45
10/31/2025 27.34 27.4 26.86 26.89
11/03/2025 27.01 27.25 26.63 26.65
11/04/2025 26.41 26.67 26 26.62
11/05/2025 26.84 26.97 26.46 26.61
11/06/2025 26.84 26.97 26.35 26.35
11/07/2025 26.4 26.73 26.18 26.66
11/10/2025 26.56 26.75 26.45 26.69
11/11/2025 26.8 27.17 26.74 27.07
11/12/2025 27.32 27.35 27.09 27.31
11/13/2025 27.51 27.74 26.77 27.27
11/14/2025 27.09 27.52 27.09 27.24
11/17/2025 27.39 27.45 26.99 27.24
11/18/2025 27.12 27.22 26.65 26.91
11/19/2025 27.02 27.29 27 27.16
11/20/2025 27.28 27.56 27.08 27.08
11/21/2025 27.17 27.73 27.14 27.62
11/24/2025 27.67 27.7 27.2 27.2
11/25/2025 27.21 27.67 27.18 27.62
11/26/2025 27.6 27.77 27.48 27.65
11/27/2025 27.5 27.68 27.46 27.53
11/28/2025 27.52 27.83 27.48 27.76
12/01/2025 27.78 28.06 27.54 27.62
12/02/2025 27.72 27.77 27.47 27.52
12/03/2025 27.61 27.65 27.17 27.22
12/04/2025 27.22 27.54 27.1 27.41
12/05/2025 27.3 27.6 27.2 27.55
12/08/2025 27.5 27.52 27.02 27.11
12/09/2025 27.1 27.44 26.8 26.93
12/10/2025 26.79 26.96 26.71 26.91
12/11/2025 26.94 26.97 26.49 26.97
12/12/2025 26.98 27.01 26.74 26.79
12/15/2025 26.93 26.93 26.53 26.62
12/16/2025 26.79 26.84 26.6 26.8
12/17/2025 26.72 27.17 26.67 27.1
12/18/2025 27.16 27.44 27.07 27.28
12/19/2025 27.32 27.42 27.23 27.38
12/22/2025 27.29 27.45 27.2 27.39
12/23/2025 27.47 27.64 27.42 27.49
12/29/2025 27.5 27.85 27.37 27.75
12/30/2025 27.77 27.82 27.63 27.66