XETRA - Delayed Quote
EUR
Deutsche Telekom AG (DTE.DE)
26.09
+0.47
(+1.83%)
At close: October 30 at 5:35:18 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
25.78
26.17
25.77
26.09
26.09
6,279,697
Oct 29, 2026
25.44
25.94
25.44
25.62
25.62
7,671,543
Oct 28, 2026
24.90
25.31
24.86
25.14
25.14
6,707,310
Oct 27, 2026
25.03
25.22
24.82
25.14
25.14
7,184,069
Oct 26, 2026
25.27
25.33
24.97
24.98
24.98
7,642,149
Oct 23, 2026
25.79
25.79
25.10
25.35
25.35
8,123,720
Oct 22, 2026
25.44
26.30
25.43
26.18
26.18
6,169,205
Oct 21, 2026
25.62
25.84
25.31
25.50
25.50
8,612,870
Oct 20, 2026
25.55
25.85
25.52
25.72
25.72
6,046,993
Oct 19, 2026
25.80
25.97
25.52
25.57
25.57
6,027,071
Oct 16, 2026
25.66
26.02
25.54
25.89
25.89
9,186,441
Oct 15, 2026
25.57
26.17
25.54
25.59
25.59
10,608,708
Oct 14, 2026
25.19
25.32
24.56
25.28
25.28
7,619,254
Oct 13, 2026
25.10
25.54
25.06
25.11
25.11
8,561,980
Oct 12, 2026
24.71
25.02
24.53
24.98
24.98
8,927,181
Oct 9, 2026
25.28
25.33
24.61
24.70
24.70
16,840,100
Oct 8, 2026
27.03
27.15
26.81
26.83
26.83
4,755,444
Oct 7, 2026
26.52
27.10
26.52
26.99
26.99
4,637,032
Oct 6, 2026
26.82
26.97
26.30
26.41
26.41
4,504,406
Oct 5, 2026
26.56
26.87
26.53
26.83
26.83
5,239,894
Oct 2, 2026
26.06
26.69
26.03
26.56
26.56
5,405,234
Oct 1, 2026
25.98
26.37
25.62
26.07
26.07
6,373,648
Sep 30, 2026
26.40
26.46
26.11
26.11
26.11
6,210,927
Sep 29, 2026
26.63
26.70
26.25
26.40
26.40
6,759,598
Sep 28, 2026
27.24
27.29
26.67
26.67
26.67
4,865,887
Sep 25, 2026
26.84
27.05
26.70
27.00
27.00
6,902,645
Sep 24, 2026
26.90
27.33
26.89
26.89
26.89
4,882,327
Sep 23, 2026
27.09
27.31
26.51
26.83
26.83
5,859,206
Sep 22, 2026
27.48
27.48
26.95
27.11
27.11
5,694,785
Sep 21, 2026
27.20
27.75
26.97
27.29
27.29
6,259,491
Sep 18, 2026
27.70
27.70
26.94
27.11
27.11
24,629,473
Sep 17, 2026
28.96
29.02
28.28
28.30
28.30
6,069,261
Sep 16, 2026
28.86
28.96
28.69
28.84
28.84
4,618,939
Sep 15, 2026
28.83
29.08
28.64
28.90
28.90
4,196,635
Sep 14, 2026
28.71
29.15
28.56
28.93
28.93
5,031,446
Sep 11, 2026
28.03
28.68
27.91
28.59
28.59
5,243,909
Sep 10, 2026
27.96
28.26
27.72
27.88
27.88
4,677,124
Sep 9, 2026
28.00
28.55
27.75
27.77
27.77
5,614,548
Sep 8, 2026
28.31
28.56
28.25
28.25
28.25
3,963,470
Sep 7, 2026
28.16
28.31
28.08
28.24
28.24
3,149,162
Sep 4, 2026
28.63
28.79
28.21
28.40
28.40
4,853,943
Sep 3, 2026
28.51
29.10
28.45
28.75
28.75
6,393,689
Sep 2, 2026
28.45
28.70
27.89
28.45
28.45
5,145,904
Sep 1, 2026
28.38
28.51
27.77
28.38
28.38
4,263,273
Aug 31, 2026
28.57
28.62
28.36
28.38
28.38
6,715,177
Aug 28, 2026
28.39
28.52
28.03
28.52
28.52
5,011,917
Aug 27, 2026
28.69
28.77
27.77
28.19
28.19
7,251,938
Aug 26, 2026
29.20
29.26
28.92
28.93
28.93
3,126,182
Aug 25, 2026
29.11
29.16
28.90
29.10
29.10
3,118,267
Aug 24, 2026
29.10
29.34
28.96
29.07
29.07
3,323,375
Aug 21, 2026
28.89
29.10
28.72
28.94
28.94
4,087,877
Aug 20, 2026
29.17
29.17
28.72
28.72
28.72
3,915,031
Aug 19, 2026
28.98
29.24
28.79
29.18
29.18
5,498,997
Aug 18, 2026
28.59
28.95
28.53
28.86
28.86
4,549,925
Aug 17, 2026
28.52
28.70
28.32
28.39
28.39
2,868,901
Aug 14, 2026
28.54
28.74
28.41
28.67
28.67
3,613,591
Aug 13, 2026
28.22
28.52
28.13
28.42
28.42
3,454,381
Aug 12, 2026
28.50
28.53
28.01
28.15
28.15
3,693,884
Aug 11, 2026
28.36
28.63
28.25
28.56
28.56
4,349,958
Aug 10, 2026
28.99
29.05
28.02
28.10
28.10
6,477,552
Aug 7, 2026
29.43
29.43
28.65
29.04
29.04
6,188,138
Aug 6, 2026
28.38
29.52
28.25
29.15
29.15
11,934,081
Aug 5, 2026
27.64
27.77
27.16
27.42
27.42
7,618,138
Aug 4, 2026
28.06
28.29
27.65
27.85
27.85
6,525,071
Aug 3, 2026
27.13
28.24
27.10
28.08
28.08
10,111,164
Jul 31, 2026
26.90
26.97
26.40
26.76
26.76
6,296,311
Jul 30, 2026
27.38
27.63
26.97
27.10
27.10
4,874,031
Jul 29, 2026
27.60
27.64
27.09
27.50
27.50
4,426,864
Jul 28, 2026
27.20
27.82
27.16
27.59
27.59
4,490,636
Jul 27, 2026
26.74
27.29
26.66
27.07
27.07
5,877,286
Jul 24, 2026
25.88
26.39
25.57
26.39
26.39
6,595,960
Jul 23, 2026
27.23
27.36
26.13
26.13
26.13
9,176,318
Jul 22, 2026
26.89
27.27
26.58
27.23
27.23
6,336,343
Jul 21, 2026
27.06
27.16
26.63
26.68
26.68
5,225,745
Jul 20, 2026
26.84
27.22
26.82
27.09
27.09
4,359,794
Jul 17, 2026
26.82
27.50
26.80
27.11
27.11
6,572,478
Jul 16, 2026
26.57
26.77
26.41
26.68
26.68
4,329,023
Jul 15, 2026
26.46
26.61
26.25
26.61
26.61
4,876,080
Jul 14, 2026
26.46
26.86
26.40
26.59
26.59
4,296,523
Jul 13, 2026
26.30
26.86
26.29
26.74
26.74
4,887,957
Jul 10, 2026
25.65
26.26
25.52
26.12
26.12
6,458,439
Jul 9, 2026
25.27
25.40
25.01
25.34
25.34
5,440,063
Jul 8, 2026
25.54
25.72
25.32
25.54
25.54
5,891,915
Jul 7, 2026
25.69
26.05
25.54
25.74
25.74
6,174,471
Jul 6, 2026
25.20
25.56
25.08
25.44
25.44
6,070,000
Jul 3, 2026
25.05
25.33
24.88
25.14
25.14
6,528,127
Jul 2, 2026
24.29
25.36
24.25
25.10
25.10
9,014,164
Jul 1, 2026
24.15
24.44
23.98
24.29
24.29
7,592,053
Jun 30, 2026
24.47
24.67
23.53
23.85
23.85
17,781,400
Jun 29, 2026
26.21
26.21
24.18
24.82
24.82
13,300,198
Jun 26, 2026
26.26
26.50
25.99
26.25
26.25
5,684,073
Jun 25, 2026
26.44
26.44
26.44
26.44
26.44
-
Jun 24, 2026
26.28
26.60
26.18
26.44
26.44
5,376,044
Jun 23, 2026
26.18
26.69
26.01
26.26
26.26
8,729,987
Jun 22, 2026
26.62
26.64
25.70
26.12
26.12
10,516,318
Jun 19, 2026
26.91
26.96
26.26
26.60
26.60
19,323,841
Jun 18, 2026
27.03
27.16
26.84
26.91
26.91
10,204,832
Jun 17, 2026
27.49
27.49
26.53
26.96
26.96
9,787,172
Jun 16, 2026
27.86
28.11
27.56
27.65
27.65
6,082,066
Jun 15, 2026
28.52
28.55
27.79
27.85
27.85
6,340,567
Jun 12, 2026
27.98
28.34
27.87
28.32
28.32
5,823,677
Jun 11, 2026
28.62
28.68
27.32
27.74
27.74
9,330,257
Jun 10, 2026
27.89
28.63
27.86
28.63
28.63
7,272,804
Jun 9, 2026
27.49
27.97
27.47
27.78
27.78
5,232,503
Jun 8, 2026
27.61
27.84
27.31
27.63
27.63
5,869,799
Jun 5, 2026
27.88
28.21
27.60
27.66
27.66
6,734,516
Jun 4, 2026
28.13
28.73
27.83
27.83
27.83
5,825,136
Jun 3, 2026
28.82
28.95
27.93
28.10
28.10
8,210,604
Jun 2, 2026
28.73
29.30
28.70
28.88
28.88
5,000,566
Jun 1, 2026
28.75
29.07
28.66
28.82
28.82
5,264,567
May 29, 2026
29.14
29.16
28.61
28.86
28.86
26,293,830
May 28, 2026
29.35
29.39
28.86
28.95
28.95
5,303,240
May 27, 2026
29.15
29.49
29.10
29.34
29.34
5,103,259
May 26, 2026
29.41
29.56
28.95
29.05
29.05
4,584,119
May 25, 2026
29.45
29.53
29.20
29.45
29.45
2,973,333
May 22, 2026
29.30
29.55
29.05
29.31
29.31
5,238,574
May 21, 2026
28.93
29.27
28.81
29.13
29.13
4,963,752
May 20, 2026
29.11
29.36
29.04
29.16
29.16
5,619,630
May 19, 2026
28.68
29.43
28.68
29.38
29.38
8,447,293
May 18, 2026
27.39
28.79
27.31
28.79
28.79
7,095,389
May 15, 2026
27.73
27.99
27.67
27.68
27.68
6,473,136
May 14, 2026
28.16
28.23
27.56
27.82
27.82
4,907,705
May 13, 2026
27.39
28.57
27.16
27.96
27.96
7,757,117
May 12, 2026
27.40
27.78
27.29
27.62
27.62
6,164,640
May 11, 2026
27.32
27.93
27.17
27.60
27.60
5,930,456
May 8, 2026
27.51
27.75
27.34
27.40
27.40
5,548,274
May 7, 2026
27.86
27.86
27.54
27.70
27.70
6,245,677
May 6, 2026
27.64
27.92
27.18
27.82
27.82
8,597,524
May 5, 2026
27.03
27.41
27.00
27.34
27.34
6,265,682
May 4, 2026
27.59
27.61
26.89
27.01
27.01
7,644,984
Apr 30, 2026
27.23
27.61
27.09
27.57
27.57
7,926,409
Apr 29, 2026
26.89
27.55
26.74
27.32
27.32
8,066,503
Apr 28, 2026
26.75
26.91
26.50
26.76
26.76
7,607,645
Apr 27, 2026
27.44
27.79
26.79
26.87
26.87
8,054,613
Apr 24, 2026
27.50
27.92
27.49
27.61
27.61
7,082,121
Apr 23, 2026
27.52
27.85
27.37
27.53
27.53
6,848,847
Apr 22, 2026
28.74
28.88
27.23
27.42
27.42
15,301,326
Apr 21, 2026
29.40
29.47
28.73
28.79
28.79
7,309,650
Apr 20, 2026
29.59
29.75
29.23
29.57
29.57
5,337,701
Apr 17, 2026
29.30
29.60
29.20
29.59
29.59
10,922,721
Apr 16, 2026
28.50
29.16
27.88
29.11
29.11
10,300,974
Apr 15, 2026
28.83
28.96
28.42
28.55
28.55
7,463,615
Apr 14, 2026
29.16
29.28
28.66
28.74
28.74
13,557,351
Apr 13, 2026
30.64
30.76
28.92
29.11
29.11
12,331,145
Apr 10, 2026
31.46
31.46
30.99
30.99
30.99
4,816,967
Apr 9, 2026
31.66
31.66
31.08
31.27
31.27
5,760,475
Apr 8, 2026
31.64
31.65
30.73
31.48
31.48
9,414,416
Apr 7, 2026
30.57
31.24
30.55
30.81
30.81
6,194,438
Apr 2, 2026
1
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 2, 2026
30.85
31.00
29.87
30.77
30.77
9,192,255
Apr 1, 2026
32.27
32.59
31.77
31.84
30.84
8,407,902
Mar 31, 2026
32.50
32.64
31.95
31.95
30.95
7,223,994
Mar 30, 2026
31.89
32.26
31.73
32.26
31.25
4,669,682
Mar 27, 2026
31.80
31.90
31.31
31.69
30.69
6,376,869
Mar 26, 2026
32.16
32.29
31.92
31.95
30.95
6,319,850
Mar 25, 2026
32.28
32.37
31.99
32.32
31.30
4,927,703
Mar 24, 2026
31.69
32.48
31.69
32.44
31.42
5,633,976
Mar 23, 2026
31.25
32.68
30.77
31.54
30.55
9,641,253
Mar 20, 2026
32.09
32.43
31.58
31.62
30.63
21,375,789
Mar 19, 2026
32.38
32.52
32.07
32.15
31.14
7,682,771
Mar 18, 2026
33.02
33.03
32.33
32.54
31.52
8,693,417
Mar 17, 2026
33.03
33.55
33.02
33.45
32.40
5,803,997
Mar 16, 2026
33.30
33.49
32.63
32.97
31.93
5,235,434
Mar 13, 2026
32.71
33.53
32.32
33.33
32.28
5,714,282
Mar 12, 2026
32.63
32.89
32.39
32.80
31.77
5,021,873
Mar 11, 2026
32.66
32.78
32.41
32.69
31.66
5,663,483
Mar 10, 2026
32.50
32.87
32.24
32.82
31.79
7,074,172
Mar 9, 2026
32.82
33.04
32.21
32.50
31.48
5,700,910
Mar 6, 2026
32.92
33.10
32.43
32.86
31.83
9,141,504
Mar 5, 2026
32.88
33.64
32.85
33.06
32.02
7,185,567
Mar 4, 2026
32.88
33.20
32.78
33.00
31.96
5,612,372
Mar 3, 2026
32.81
32.98
32.15
32.62
31.60
9,707,663
Mar 2, 2026
33.83
34.15
33.21
33.21
32.17
8,251,566
Feb 27, 2026
32.86
34.36
32.72
34.09
33.02
17,767,361
Feb 26, 2026
33.70
34.06
32.83
32.91
31.88
8,208,179
Feb 25, 2026
33.30
33.67
33.13
33.66
32.60
6,076,112
Feb 24, 2026
33.05
33.78
32.98
33.32
32.27
6,430,398
Feb 23, 2026
32.75
33.33
32.70
33.25
32.21
4,913,279
Feb 20, 2026
32.50
32.74
32.29
32.72
31.69
5,251,627
Feb 19, 2026
32.49
32.85
32.33
32.63
31.61
5,871,169
Feb 18, 2026
33.23
33.55
32.37
32.37
31.35
7,951,801
Feb 17, 2026
32.88
33.45
32.88
33.36
32.31
9,207,280
Feb 16, 2026
32.30
33.04
32.05
32.97
31.93
7,427,360
Feb 13, 2026
32.00
32.45
31.82
32.23
31.22
11,280,322
Feb 12, 2026
30.90
32.29
30.79
32.22
31.21
11,036,448
Feb 11, 2026
30.16
30.87
29.28
30.37
29.42
16,007,827
Feb 10, 2026
30.55
30.63
30.03
30.20
29.25
5,759,923
Feb 9, 2026
30.11
30.51
30.02
30.51
29.55
4,986,657
Feb 6, 2026
30.60
30.69
30.26
30.26
29.31
5,165,639
Feb 5, 2026
30.56
30.70
30.01
30.60
29.64
9,359,571
Feb 4, 2026
29.11
30.48
29.05
30.38
29.43
12,742,372
Feb 3, 2026
28.50
28.86
28.30
28.83
27.92
6,326,875
Feb 2, 2026
28.80
28.99
28.56
28.74
27.84
8,010,647
Jan 30, 2026
27.51
28.21
27.27
28.17
27.29
9,207,929
Jan 29, 2026
27.41
27.67
27.14
27.47
26.61
5,545,284
Jan 28, 2026
26.78
27.30
26.54
27.25
26.39
8,796,428
Jan 27, 2026
26.95
27.35
26.87
26.99
26.14
6,811,924
Jan 26, 2026
27.00
27.27
26.84
26.90
26.06
4,722,056
Jan 23, 2026
27.03
27.09
26.58
27.06
26.21
5,658,890
Jan 22, 2026
26.60
27.18
26.60
26.85
26.01
7,372,081
Jan 21, 2026
26.56
26.65
26.02
26.31
25.48
8,924,930
Jan 20, 2026
27.70
27.70
26.71
26.82
25.98
6,831,267
Jan 19, 2026
27.00
27.60
26.99
27.58
26.71
5,883,425
Jan 16, 2026
27.77
27.82
27.05
27.05
26.20
8,910,627
Jan 15, 2026
27.91
27.92
27.56
27.86
26.99
5,570,390
Jan 14, 2026
27.86
28.11
27.63
28.11
27.23
6,816,046
Jan 13, 2026
28.56
28.61
27.98
27.98
27.10
6,201,921
Jan 12, 2026
28.43
28.90
28.43
28.69
27.79
-
Jan 9, 2026
28.35
28.55
28.20
28.40
27.51
8,421,728
Jan 8, 2026
27.20
28.31
27.15
28.31
27.42
8,007,055
Jan 7, 2026
27.41
27.66
27.21
27.30
26.44
6,378,679
Jan 6, 2026
27.40
27.76
27.33
27.40
26.54
5,203,488
Jan 5, 2026
27.82
27.82
27.38
27.47
26.61
5,904,783
Jan 2, 2026
27.95
28.19
27.60
27.82
26.95
5,266,570
Dec 30, 2025
27.77
27.82
27.63
27.66
26.79
2,888,505
Dec 29, 2025
27.50
27.85
27.37
27.70
26.83
4,071,228
Dec 23, 2025
27.47
27.64
27.42
27.48
26.62
2,570,406
Dec 22, 2025
27.29
27.45
27.20
27.40
26.54
2,821,408
Dec 19, 2025
27.32
27.42
27.23
27.38
26.52
20,139,751
Dec 18, 2025
27.16
27.44
27.07
27.34
26.48
6,269,734
Dec 17, 2025
26.72
27.17
26.67
27.12
26.27
4,979,638
Dec 16, 2025
26.79
26.84
26.60
26.74
25.90
5,978,944
Dec 15, 2025
26.93
26.93
26.53
26.56
25.73
5,053,522
Dec 12, 2025
26.98
27.01
26.74
26.81
25.97
5,035,290
Dec 11, 2025
26.94
26.97
26.49
26.92
26.07
4,934,557
Dec 10, 2025
26.79
26.96
26.71
26.86
26.02
5,248,363
Dec 9, 2025
27.10
27.44
26.80
26.85
26.01
6,333,770
Dec 8, 2025
27.50
27.52
27.02
27.09
26.24
5,279,976
Dec 5, 2025
27.30
27.60
27.20
27.56
26.69
4,000,259
Dec 4, 2025
27.22
27.54
27.10
27.39
26.53
4,639,103
Dec 3, 2025
27.61
27.65
27.17
27.20
26.35
4,973,619
Dec 2, 2025
27.72
27.77
27.47
27.52
26.66
3,807,673
Dec 1, 2025
27.78
28.06
27.54
27.62
26.75
5,013,868
Nov 28, 2025
27.52
27.83
27.48
27.76
26.89
4,767,948
Nov 27, 2025
27.50
27.68
27.46
27.53
26.67
2,194,860
Nov 26, 2025
27.60
27.77
27.48
27.65
26.78
4,643,109
Nov 25, 2025
27.21
27.67
27.18
27.62
26.75
4,633,402
Nov 24, 2025
27.67
27.70
27.20
27.20
26.35
19,925,835
Nov 21, 2025
27.17
27.73
27.14
27.62
26.75
7,989,893
Nov 20, 2025
27.28
27.56
27.08
27.08
26.23
4,895,490
Nov 19, 2025
27.02
27.29
27.00
27.16
26.31
6,102,740
Nov 18, 2025
27.12
27.22
26.65
26.91
26.06
5,708,857
Nov 17, 2025
27.39
27.45
26.99
27.24
26.38
4,217,216
Nov 14, 2025
27.09
27.52
27.09
27.24
26.38
5,757,319
Nov 13, 2025
27.51
27.74
26.77
27.27
26.41
10,517,856
Nov 12, 2025
27.32
27.35
27.09
27.31
26.45
6,552,314
Nov 11, 2025
26.80
27.17
26.74
27.07
26.22
5,355,879
Nov 10, 2025
26.56
26.75
26.45
26.69
25.85
5,086,698
Nov 7, 2025
26.40
26.73
26.18
26.66
25.82
5,678,626
Nov 6, 2025
26.84
26.97
26.35
26.35
25.52
6,958,639
Nov 5, 2025
26.84
26.97
26.46
26.61
25.77
5,976,297
Nov 4, 2025
26.41
26.67
26.00
26.62
25.78
8,456,376
Nov 3, 2025
27.01
27.25
26.63
26.65
25.81
7,872,336
Oct 31, 2025
27.34
27.40
26.86
26.89
26.05
8,773,813
Oct 30, 2025
28.21
28.26
27.22
27.45
26.59
10,901,287
