Deutsche Telekom AG (DTE.DE)
XETRA: DTE.DE
· Real-Time Price · USD
31.75
-0.31 (-0.97%)
At close: Apr 17, 2025, 5:29 PM
DTE.DE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 32.00 | 32.10 | 31.56 | 31.75 | n/a | -0.97% | 6,647,999 |
| Apr 16, 2025 | 31.82 | 32.11 | 31.65 | 32.06 | n/a | 1.30% | 6,559,379 |
| Apr 15, 2025 | 31.45 | 31.84 | 31.32 | 31.65 | n/a | 0.60% | 7,078,913 |
| Apr 14, 2025 | 30.68 | 31.46 | 30.50 | 31.46 | n/a | 2.54% | 9,750,853 |
| Apr 11, 2025 | 31.85 | 31.94 | 30.24 | 30.68 | n/a | -3.22% | 13,989,885 |
| Apr 10, 2025 | 31.67 | 31.79 | 31.09 | 31.70 | n/a | 0.32% | 13,775,293 |
| Apr 9, 2025 | 31.15 | 31.66 | 30.59 | 31.60 | n/a | -1.25% | 13,950,123 |
| Apr 8, 2025 | 31.36 | 32.00 | 30.73 | 32.00 | n/a | 2.14% | 13,505,063 |
| Apr 7, 2025 | 30.76 | 32.29 | 28.45 | 31.33 | n/a | -3.90% | 25,328,561 |
| Apr 4, 2025 | 34.11 | 34.14 | 32.44 | 32.60 | n/a | -4.03% | 19,278,341 |
| Apr 3, 2025 | 34.04 | 34.39 | 33.80 | 33.97 | n/a | -0.12% | 9,723,068 |
| Apr 2, 2025 | 34.51 | 34.62 | 34.01 | 34.01 | n/a | -1.59% | 4,866,848 |
| Apr 1, 2025 | 34.24 | 34.57 | 34.21 | 34.56 | n/a | 0.99% | 5,068,280 |
| Mar 31, 2025 | 34.09 | 34.56 | 33.92 | 34.22 | n/a | 0.26% | 7,781,662 |
| Mar 28, 2025 | 33.57 | 34.25 | 33.54 | 34.13 | n/a | 2.16% | 7,617,649 |
| Mar 27, 2025 | 33.43 | 33.59 | 33.29 | 33.41 | n/a | -0.42% | 6,359,131 |
| Mar 26, 2025 | 33.37 | 33.59 | 32.80 | 33.55 | n/a | 0.45% | 5,465,358 |
| Mar 25, 2025 | 33.39 | 33.67 | 33.30 | 33.40 | n/a | 0.30% | 5,681,013 |
| Mar 24, 2025 | 33.80 | 33.82 | 33.23 | 33.30 | n/a | -1.36% | 5,134,056 |
| Mar 21, 2025 | 33.44 | 33.76 | 33.27 | 33.76 | n/a | 1.26% | 17,709,769 |