Deutsche Telekom Ag S/Adr (OP:DTEGY)

Date	Open	High	Low	Close	Volume	Change (%)
Mar 06, 2026	37.61	38.23	37.52	38.20	694,093	-0.15(-0.39%)
Mar 05, 2026	38.55	38.55	38.13	38.35	601,613	-0.17(-0.44%)
Mar 04, 2026	38.31	38.62	38.22	38.52	475,353	+0.28(+0.73%)
Mar 03, 2026	37.46	38.41	37.45	38.24	775,622	-0.38(-0.98%)
Mar 02, 2026	39.49	39.56	38.55	38.62	475,767	-1.66(-4.12%)
Feb 27, 2026	40.06	40.58	40.06	40.28	293,978	+1.36(+3.49%)
Feb 26, 2026	39.10	39.26	38.73	38.92	452,957	-0.65(-1.64%)
Feb 25, 2026	39.52	39.81	39.50	39.57	404,791	+0.23(+0.58%)
Feb 24, 2026	39.63	39.78	39.26	39.34	327,444	+0.18(+0.46%)
Feb 23, 2026	38.89	39.41	38.87	39.16	398,458	+0.44(+1.14%)
Feb 20, 2026	38.54	38.73	38.36	38.72	335,093	+0.38(+0.99%)
Feb 19, 2026	38.23	38.67	38.19	38.34	306,423	+0.14(+0.38%)
Feb 18, 2026	38.95	39.12	38.15	38.20	555,316	-1.36(-3.45%)
Feb 17, 2026	39.25	39.64	39.09	39.56	463,813	+1.15(+2.99%)
Feb 13, 2026	38.49	38.50	38.02	38.41	424,440	+0.29(+0.76%)
Feb 12, 2026	37.77	38.34	37.70	38.12	520,178	+1.89(+5.22%)
Feb 11, 2026	35.60	36.61	35.13	36.23	373,853	+0.11(+0.30%)
Feb 10, 2026	36.00	36.13	35.88	36.12	350,331	-0.27(-0.73%)
Feb 09, 2026	36.09	36.42	35.84	36.38	281,338	+0.52(+1.45%)
Feb 06, 2026	36.06	36.12	35.81	35.87	327,652	-0.23(-0.65%)
Feb 05, 2026	35.87	36.25	35.70	36.10	335,000	+0.22(+0.61%)
Feb 04, 2026	35.97	36.00	35.67	35.88	357,538	+1.72(+5.04%)
Feb 03, 2026	33.49	34.20	33.47	34.16	386,116	+0.24(+0.71%)
Feb 02, 2026	34.15	34.19	33.82	33.92	384,543	+0.51(+1.53%)
Jan 30, 2026	33.15	33.57	33.10	33.41	334,007	+0.37(+1.12%)
Jan 29, 2026	32.87	33.05	32.72	33.04	314,418	+0.48(+1.47%)
Jan 28, 2026	32.38	32.65	32.12	32.56	310,239	-0.06(-0.18%)
Jan 27, 2026	32.54	32.71	32.26	32.62	376,627	+0.56(+1.74%)
Jan 26, 2026	32.26	32.36	31.91	32.06	305,524	-0.03(-0.09%)
Jan 23, 2026	31.36	32.10	31.28	32.09	353,836	+0.41(+1.29%)
Jan 22, 2026	31.63	31.85	31.49	31.68	548,347	+0.65(+2.09%)
Jan 21, 2026	30.74	31.18	30.72	31.03	491,137	-0.44(-1.40%)
Jan 20, 2026	31.50	31.61	31.36	31.47	781,907	+0.04(+0.13%)
Jan 16, 2026	32.02	32.07	31.32	31.43	404,701	-0.81(-2.51%)
Jan 15, 2026	32.25	32.43	32.13	32.24	384,958	-0.42(-1.30%)
Jan 14, 2026	32.30	32.80	31.21	32.66	943,026	+0.10(+0.32%)
Jan 13, 2026	33.21	33.32	32.50	32.56	1,098,785	-0.85(-2.54%)
Jan 12, 2026	33.68	33.70	33.39	33.41	423,240	+0.35(+1.06%)
Jan 09, 2026	32.98	33.17	32.85	33.06	340,758	+0.16(+0.49%)
Jan 08, 2026	32.73	33.04	32.64	32.90	365,010	+1.00(+3.13%)
Jan 07, 2026	32.12	32.15	31.86	31.90	322,797	-0.29(-0.90%)
Jan 06, 2026	32.46	32.53	32.06	32.19	388,457	-0.07(-0.22%)
Jan 05, 2026	32.50	32.51	32.01	32.26	525,660	-0.39(-1.19%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.