Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Deutsche Telekom (DTE) Historical Prices

DE:DTE historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202625.7826.1725.7726.0926.09+1.83%6,258,5331.00
Oct 29, 202625.4425.9425.4425.6225.62+1.91%7,667,7411.22
Oct 28, 202624.9025.3124.8625.1425.14+0.00%6,608,3241.05
Oct 27, 202625.0325.2224.8225.1425.14+0.64%7,182,3101.15
Oct 26, 202625.2725.3324.9724.9824.98-1.46%7,630,8051.23
Oct 23, 202625.7925.7925.1025.3525.35-3.17%8,120,6991.32
Oct 22, 202625.4426.3025.4326.1826.18+2.67%6,161,6701.00
Oct 21, 202625.6225.8425.3125.5025.50-0.86%8,607,2331.41
Oct 20, 202625.5525.8525.5225.7225.72+0.59%6,045,5910.98
Oct 19, 202625.8025.9725.5225.5725.57-1.24%6,023,4150.98
Oct 16, 202625.6626.0225.5425.8925.89+1.17%9,185,0171.50
Oct 15, 202625.5726.1725.5425.5925.59+1.23%10,581,7851.76
Oct 14, 202625.1925.3224.5625.2825.28+0.68%7,615,0511.27
Oct 13, 202625.1025.5425.0625.1125.11+0.52%8,509,7331.44
Oct 12, 202624.7125.0224.5324.9824.98+1.13%8,924,0891.52
Oct 09, 202625.2825.3324.6124.7024.70-7.94%16,808,3122.97
Oct 08, 202627.0327.1526.8126.8326.83-0.59%4,755,0440.84
Oct 07, 202626.5227.1026.5226.9926.99+2.20%4,636,1840.81
Oct 06, 202626.8226.9726.3026.4126.41-1.57%4,499,9120.79
Oct 05, 202626.5626.8726.5326.8326.83+1.02%5,236,3640.92
Oct 02, 202626.0626.6926.0326.5626.56+1.88%5,403,1790.94
Oct 01, 202625.9826.3725.6226.0726.07-0.15%6,372,4701.11
Sep 30, 202626.4026.4626.1126.1126.11-1.10%6,200,4711.08
Sep 29, 202626.6326.7026.2526.4026.40-1.01%6,749,4641.17
Sep 28, 202627.2427.2926.6726.6726.67-1.22%4,856,1700.84
Sep 25, 202626.8427.0526.7027.0027.00+0.41%6,901,4881.15
Sep 24, 202626.9027.3326.8926.8926.89+0.22%4,879,0100.80
Sep 23, 202627.0927.3126.5126.8326.83-1.03%5,857,0320.96
Sep 22, 202627.4827.4826.9527.1127.11-0.66%5,691,5850.93
Sep 21, 202627.2027.7526.9727.2927.29+0.66%6,255,5411.03
Sep 18, 202627.7027.7026.9427.1127.11-4.20%24,609,3504.22
Sep 17, 202628.9629.0228.2828.3028.30-1.87%6,019,9591.02
Sep 16, 202628.8628.9628.6928.8428.84-0.21%4,583,5040.75
Sep 15, 202628.8329.0828.6428.9028.90-0.10%4,196,0230.67
Sep 14, 202628.7129.1528.5628.9328.93+1.19%5,030,8160.80
Sep 11, 202628.0328.6827.9128.5928.59+2.55%5,243,8630.83
Sep 10, 202627.9628.2627.7227.8827.88+0.40%4,657,6310.73
Sep 09, 202628.0028.5527.7527.7727.77-1.70%5,611,2690.88
Sep 08, 202628.3128.5628.2528.2528.25+0.04%3,962,0420.62
Sep 07, 202628.1628.3128.0828.2428.24-0.56%3,145,7700.48
Sep 04, 202628.6328.7928.2128.4028.40-1.22%4,852,2190.75
Sep 03, 202628.5129.1028.4528.7528.75+1.05%6,391,9320.98
Sep 02, 202628.4528.7027.8928.4528.45+0.25%5,111,9830.78
Sep 01, 202628.3828.5127.7728.3828.38+0.00%4,259,7030.65
Aug 31, 202628.5728.6228.3628.3828.38-0.49%6,714,3641.02
Aug 28, 202628.3928.5228.0328.5228.52+1.17%5,010,6130.76
Aug 27, 202628.6928.7727.7728.1928.19-2.56%7,247,9731.11
Aug 26, 202629.2029.2628.9228.9328.93-0.58%3,120,9120.45
Aug 25, 202629.1129.1628.9029.1029.10+0.10%3,116,0800.45
Aug 24, 202629.1029.3428.9629.0729.07+0.45%3,322,9960.48