Deutsche Telekom (DTEGY) Historical Prices

473 Followers

Time Period

Events

DTEGY historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 12, 2026	29.44	29.47	29.07	29.11	29.11	+0.21%	609,626	0.76
Nov 11, 2026	28.77	29.06	28.76	29.05	29.05	+0.28%	535,342	0.67
Nov 10, 2026	29.48	29.49	28.79	28.97	28.97	+0.35%	1,233,609	1.58
Nov 09, 2026	28.87	29.39	28.74	29.27	29.27	+1.39%	1,190,110	1.55
Nov 06, 2026	28.53	28.96	28.46	28.87	28.87	-1.84%	1,016,314	1.34
Nov 05, 2026	29.47	29.64	29.11	29.41	29.41	-1.90%	525,111	0.69
Nov 04, 2026	29.78	30.21	29.60	29.98	29.98	+4.21%	452,338	0.59
Nov 03, 2026	28.99	29.02	28.76	28.77	28.77	-0.10%	492,522	0.64
Nov 02, 2026	28.60	28.90	28.52	28.80	28.80	-0.69%	829,656	1.08
Oct 30, 2026	28.89	29.20	28.80	29.00	29.00	+1.86%	623,606	0.82
Oct 29, 2026	28.60	28.63	28.35	28.47	28.47	+1.61%	855,018	1.13
Oct 28, 2026	27.95	28.06	27.72	28.02	28.02	+0.50%	1,253,478	1.67
Oct 27, 2026	27.75	28.05	27.75	27.88	27.88	+0.18%	549,282	0.73
Oct 26, 2026	28.16	28.17	27.82	27.83	27.83	-1.24%	1,002,973	1.34
Oct 23, 2026	28.24	28.40	28.08	28.18	28.18	-4.15%	1,103,112	1.49
Oct 22, 2026	28.95	29.40	28.92	29.40	29.40	+3.12%	547,256	0.74
Oct 21, 2026	28.41	28.79	28.40	28.51	28.51	-1.18%	911,204	1.22
Oct 20, 2026	28.87	29.01	28.78	28.85	28.85	+1.12%	994,756	1.35
Oct 19, 2026	28.70	28.79	28.53	28.53	28.53	-1.79%	1,171,113	1.61
Oct 16, 2026	29.19	29.24	28.98	29.05	29.05	+1.50%	2,144,564	3.05
Oct 15, 2026	29.30	29.31	28.58	28.62	28.62	+1.13%	1,124,429	1.61
Oct 14, 2026	28.11	28.34	27.89	28.30	28.30	+0.71%	709,750	1.02
Oct 13, 2026	28.25	28.31	28.00	28.10	28.10	+0.86%	3,506,236	5.43
Oct 12, 2026	27.46	27.89	27.43	27.86	27.86	+0.98%	857,649	1.34
Oct 09, 2026	28.06	28.09	27.47	27.59	27.59	-8.82%	1,245,802	1.98
Oct 08, 2026	30.24	30.31	29.99	30.26	30.26	+0.17%	730,479	1.15
Oct 07, 2026	30.03	30.34	29.94	30.21	30.21	+1.24%	434,846	0.68
Oct 06, 2026	29.84	29.97	29.60	29.84	29.84	-0.60%	1,081,680	1.72
Oct 05, 2026	30.05	30.14	29.85	30.02	30.02	+0.67%	773,946	1.24
Oct 02, 2026	29.89	30.15	29.80	29.82	29.82	+2.12%	728,310	1.16
Oct 01, 2026	29.60	29.60	29.14	29.20	29.20	-1.22%	1,101,836	1.77
Sep 30, 2026	29.85	29.90	29.56	29.56	29.56	-1.17%	618,830	1.01
Sep 29, 2026	29.98	30.03	29.80	29.91	29.91	-1.77%	352,435	0.56
Sep 28, 2026	30.57	30.66	30.34	30.45	30.45	-1.46%	788,065	1.26
Sep 25, 2026	30.63	30.94	30.55	30.90	30.90	+0.85%	1,101,391	1.76
Sep 24, 2026	31.00	31.10	30.43	30.64	30.64	-0.13%	691,436	1.09
Sep 23, 2026	30.39	30.75	30.29	30.68	30.68	-0.87%	531,122	0.83
Sep 22, 2026	31.14	31.19	30.91	30.95	30.95	-1.18%	375,661	0.58
Sep 21, 2026	31.82	31.85	30.98	31.32	31.32	+0.16%	404,908	0.63
Sep 18, 2026	31.18	31.27	30.93	31.27	31.27	-3.61%	407,455	0.62
Sep 17, 2026	33.29	33.29	32.41	32.44	32.44	-1.99%	910,292	1.38
Sep 16, 2026	33.24	33.43	32.91	33.10	33.10	-0.79%	339,178	0.51
Sep 15, 2026	33.48	33.57	33.28	33.37	33.37	-0.22%	295,813	0.44
Sep 14, 2026	33.55	33.59	33.21	33.44	33.44	+0.87%	315,449	0.47
Sep 11, 2026	33.06	33.32	32.98	33.15	33.15	+2.03%	341,416	0.51
Sep 10, 2026	32.44	32.68	32.36	32.49	32.49	+0.56%	416,473	0.62
Sep 09, 2026	32.86	32.89	32.23	32.31	32.31	-1.25%	541,746	0.80
Sep 08, 2026	33.01	33.18	32.71	32.72	32.72	-0.46%	572,540	0.85
Sep 07, 2026	33.20	33.28	32.80	32.87	32.87	0.00%	0	0.00
Sep 04, 2026	33.20	33.28	32.80	32.87	32.87	-1.88%	487,324	0.72

Deutsche Telekom historical prices

Deutsche Telekom (DTEGY) Historical Prices

Become an Expert with TipRanks Premium