Deutsche Telekom AG DTEGY
29.19 USD +0.08 (+0.27%)
Regular-session close
29.17 Day range 29.33
26.90 52-week range 40.58
- YTD
- -10.73%
- 1 year
- -7.80%
DTEGY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 29.28 | 29.33 | 29.17 | 29.21 | +0.10 | +0.34% | 65,311 |
| Nov 12, 2026 | 29.44 | 29.47 | 29.07 | 29.11 | +0.06 | +0.21% | 609,600 |
| Nov 11, 2026 | 28.77 | 29.06 | 28.76 | 29.05 | +0.08 | +0.28% | 535,300 |
| Nov 10, 2026 | 29.48 | 29.49 | 28.79 | 28.97 | -0.30 | -1.02% | 1,233,600 |
| Nov 9, 2026 | 28.87 | 29.39 | 28.74 | 29.27 | +0.40 | +1.39% | 1,190,100 |
| Nov 6, 2026 | 28.53 | 28.96 | 28.46 | 28.87 | -0.54 | -1.84% | 1,016,300 |
| Nov 5, 2026 | 29.47 | 29.64 | 29.11 | 29.41 | -0.57 | -1.90% | 525,100 |
| Nov 4, 2026 | 29.78 | 30.21 | 29.60 | 29.98 | +1.21 | +4.21% | 452,300 |
| Nov 3, 2026 | 28.99 | 29.02 | 28.76 | 28.77 | -0.03 | -0.10% | 492,500 |
| Nov 2, 2026 | 28.60 | 28.90 | 28.52 | 28.80 | -0.20 | -0.69% | 829,700 |
| Oct 30, 2026 | 28.89 | 29.20 | 28.80 | 29.00 | +0.53 | +1.86% | 623,600 |
| Oct 29, 2026 | 28.60 | 28.63 | 28.35 | 28.47 | +0.45 | +1.61% | 855,000 |
| Oct 28, 2026 | 27.95 | 28.06 | 27.72 | 28.02 | +0.14 | +0.50% | 1,253,500 |
| Oct 27, 2026 | 27.75 | 28.05 | 27.75 | 27.88 | +0.05 | +0.18% | 549,300 |
| Oct 26, 2026 | 28.16 | 28.17 | 27.82 | 27.83 | -0.35 | -1.24% | 1,003,000 |
| Oct 23, 2026 | 28.24 | 28.40 | 28.08 | 28.18 | -1.22 | -4.15% | 1,103,100 |
| Oct 22, 2026 | 28.95 | 29.40 | 28.92 | 29.40 | +0.89 | +3.12% | 547,300 |
| Oct 21, 2026 | 28.41 | 28.79 | 28.40 | 28.51 | -0.34 | -1.18% | 911,200 |
| Oct 20, 2026 | 28.87 | 29.01 | 28.78 | 28.85 | +0.32 | +1.12% | 994,800 |
| Oct 19, 2026 | 28.70 | 28.79 | 28.53 | 28.53 | -0.52 | -1.79% | 1,171,100 |
| Oct 16, 2026 | 29.19 | 29.24 | 28.98 | 29.05 | +0.43 | +1.50% | 2,144,600 |
| Oct 15, 2026 | 29.30 | 29.31 | 28.58 | 28.62 | +0.32 | +1.13% | 1,124,400 |
| Oct 14, 2026 | 28.11 | 28.34 | 27.89 | 28.30 | +0.20 | +0.71% | 709,800 |
| Oct 13, 2026 | 28.25 | 28.31 | 28.00 | 28.10 | +0.24 | +0.86% | 3,506,200 |
| Oct 12, 2026 | 27.46 | 27.89 | 27.43 | 27.86 | +0.27 | +0.98% | 857,600 |
| Oct 9, 2026 | 28.06 | 28.09 | 27.47 | 27.59 | -2.67 | -8.82% | 1,245,800 |
| Oct 8, 2026 | 30.24 | 30.31 | 29.99 | 30.26 | +0.05 | +0.17% | 730,500 |
| Oct 7, 2026 | 30.03 | 30.34 | 29.94 | 30.21 | +0.37 | +1.24% | 434,800 |
| Oct 6, 2026 | 29.84 | 29.97 | 29.60 | 29.84 | -0.18 | -0.60% | 1,081,700 |
| Oct 5, 2026 | 30.05 | 30.14 | 29.85 | 30.02 | +0.20 | +0.67% | 773,900 |
| Oct 2, 2026 | 29.89 | 30.15 | 29.80 | 29.82 | +0.62 | +2.12% | 728,300 |
| Oct 1, 2026 | 29.60 | 29.60 | 29.14 | 29.20 | -0.36 | -1.22% | 1,101,800 |
| Sep 30, 2026 | 29.85 | 29.90 | 29.56 | 29.56 | -0.35 | -1.17% | 618,800 |
| Sep 29, 2026 | 29.98 | 30.03 | 29.80 | 29.91 | -0.54 | -1.77% | 352,400 |
| Sep 28, 2026 | 30.57 | 30.66 | 30.34 | 30.45 | -0.45 | -1.46% | 788,100 |
| Sep 25, 2026 | 30.63 | 30.94 | 30.55 | 30.90 | +0.26 | +0.85% | 1,101,400 |
| Sep 24, 2026 | 31.00 | 31.10 | 30.43 | 30.64 | -0.04 | -0.13% | 691,400 |
| Sep 23, 2026 | 30.39 | 30.75 | 30.29 | 30.68 | -0.27 | -0.87% | 531,100 |
| Sep 22, 2026 | 31.14 | 31.19 | 30.91 | 30.95 | -0.37 | -1.18% | 375,700 |
| Sep 21, 2026 | 31.82 | 31.85 | 30.98 | 31.32 | +0.05 | +0.16% | 404,900 |
| Sep 18, 2026 | 31.18 | 31.27 | 30.93 | 31.27 | -1.17 | -3.61% | 407,500 |
| Sep 17, 2026 | 33.29 | 33.29 | 32.41 | 32.44 | -0.66 | -1.99% | 910,300 |
| Sep 16, 2026 | 33.24 | 33.43 | 32.91 | 33.10 | -0.27 | -0.81% | 339,200 |
| Sep 15, 2026 | 33.48 | 33.57 | 33.28 | 33.37 | -0.07 | -0.21% | 295,800 |
| Sep 14, 2026 | 33.55 | 33.59 | 33.21 | 33.44 | +0.29 | +0.87% | 315,400 |
| Sep 11, 2026 | 33.06 | 33.32 | 32.98 | 33.15 | +0.66 | +2.03% | 341,400 |
| Sep 10, 2026 | 32.44 | 32.68 | 32.36 | 32.49 | +0.18 | +0.56% | 416,500 |
| Sep 9, 2026 | 32.86 | 32.89 | 32.23 | 32.31 | -0.41 | -1.25% | 541,700 |
| Sep 8, 2026 | 33.01 | 33.18 | 32.71 | 32.72 | -0.15 | -0.46% | 572,500 |
| Sep 4, 2026 | 33.20 | 33.28 | 32.80 | 32.87 | -0.63 | -1.88% | 487,300 |
| Sep 3, 2026 | 33.76 | 33.81 | 33.40 | 33.50 | -0.60 | -1.76% | 474,200 |
| Sep 2, 2026 | 32.39 | 34.44 | 32.38 | 34.10 | +1.24 | +3.77% | 797,100 |
| Sep 1, 2026 | 32.78 | 32.98 | 32.73 | 32.86 | -0.20 | -0.60% | 388,600 |
| Aug 31, 2026 | 32.98 | 33.17 | 32.93 | 33.06 | -0.11 | -0.33% | 911,100 |
| Aug 28, 2026 | 32.95 | 33.25 | 32.83 | 33.17 | +0.37 | +1.13% | 1,140,300 |
| Aug 27, 2026 | 32.56 | 33.00 | 32.47 | 32.80 | -0.95 | -2.81% | 378,600 |
| Aug 26, 2026 | 34.06 | 34.07 | 33.74 | 33.75 | -0.35 | -1.03% | 294,000 |
| Aug 25, 2026 | 33.93 | 34.10 | 33.79 | 34.10 | +0.11 | +0.32% | 362,500 |
| Aug 24, 2026 | 33.98 | 34.27 | 33.83 | 33.99 | +0.18 | +0.53% | 334,900 |
| Aug 21, 2026 | 33.76 | 34.01 | 33.71 | 33.81 | +0.24 | +0.71% | 259,900 |
| Aug 20, 2026 | 33.73 | 33.92 | 33.51 | 33.57 | -0.51 | -1.50% | 346,300 |
| Aug 19, 2026 | 33.74 | 34.19 | 33.74 | 34.08 | +0.64 | +1.91% | 4,314,300 |
| Aug 18, 2026 | 33.53 | 33.56 | 33.38 | 33.44 | +0.48 | +1.46% | 292,500 |
| Aug 17, 2026 | 32.93 | 33.12 | 32.90 | 32.96 | -0.20 | -0.60% | 834,600 |
| Aug 14, 2026 | 33.14 | 33.30 | 33.09 | 33.16 | +0.28 | +0.85% | 339,000 |
65 days, newest first. Daily bars as drawn on the DTEGY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.