Deutsche Telekom AG (DTE.DE)
34.07
1.02 (3.09%)
At close: Mar 07, 2025, 5:29 PM
DTE.DE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 7, 2025 | 33.38 | 34.07 | 32.95 | 34.07 | 1.02 | 3.09% | 10,418,883 |
| Mar 6, 2025 | 34.01 | 34.06 | 32.56 | 33.05 | -0.89 | -2.62% | 15,200,668 |
| Mar 5, 2025 | 34.85 | 34.94 | 33.94 | 33.94 | -1.20 | -3.41% | 12,817,102 |
| Mar 4, 2025 | 35.86 | 35.90 | 35.14 | 35.14 | -0.71 | -1.98% | 9,850,614 |
| Mar 3, 2025 | 34.89 | 35.91 | 34.75 | 35.85 | 1.10 | 3.17% | 8,900,153 |
| Feb 28, 2025 | 34.42 | 34.79 | 34.32 | 34.75 | 0.33 | 0.96% | 12,809,135 |
| Feb 27, 2025 | 33.84 | 34.67 | 33.84 | 34.42 | 0.58 | 1.71% | 8,730,388 |
| Feb 26, 2025 | 33.71 | 34.29 | 33.22 | 33.84 | -1.14 | -3.26% | 13,193,021 |
| Feb 25, 2025 | 34.55 | 35.01 | 34.41 | 34.98 | 0.32 | 0.92% | 7,177,587 |
| Feb 24, 2025 | 34.65 | 34.85 | 34.52 | 34.66 | 0.14 | 0.41% | 5,576,962 |
| Feb 21, 2025 | 34.40 | 34.52 | 34.14 | 34.52 | 0.27 | 0.79% | 9,642,351 |
| Feb 20, 2025 | 34.50 | 34.77 | 34.25 | 34.25 | -0.09 | -0.26% | 6,847,008 |
| Feb 19, 2025 | 34.39 | 34.89 | 34.34 | 34.34 | -0.13 | -0.38% | 7,840,586 |
| Feb 18, 2025 | 34.04 | 34.52 | 34.04 | 34.47 | 0.43 | 1.26% | 6,234,105 |
| Feb 17, 2025 | 33.60 | 34.04 | 33.57 | 34.04 | 0.42 | 1.25% | 4,451,995 |
| Feb 14, 2025 | 33.49 | 33.68 | 33.35 | 33.62 | 0.03 | 0.09% | 6,489,040 |
| Feb 13, 2025 | 33.83 | 34.09 | 33.30 | 33.59 | -0.53 | -1.55% | 9,083,070 |
| Feb 12, 2025 | 33.99 | 34.12 | 33.71 | 34.12 | 0.29 | 0.86% | 6,736,584 |
| Feb 11, 2025 | 33.35 | 33.94 | 33.25 | 33.83 | 0.45 | 1.35% | 5,792,777 |
| Feb 10, 2025 | 33.11 | 33.50 | 33.01 | 33.38 | 0.47 | 1.43% | 7,432,896 |
| Feb 7, 2025 | 33.00 | 33.16 | 32.91 | 32.91 | -0.11 | -0.33% | 5,789,723 |
| Feb 6, 2025 | 32.66 | 33.02 | 32.55 | 33.02 | 0.36 | 1.10% | 6,786,721 |
| Feb 5, 2025 | 32.33 | 32.68 | 32.24 | 32.66 | 0.31 | 0.96% | 4,325,160 |
| Feb 4, 2025 | 32.56 | 32.62 | 32.11 | 32.35 | -0.19 | -0.58% | 5,167,488 |
| Feb 3, 2025 | 32.40 | 32.75 | 32.34 | 32.54 | 0.19 | 0.59% | 6,848,638 |
| Jan 31, 2025 | 32.39 | 32.50 | 32.08 | 32.35 | 0.06 | 0.19% | 6,875,148 |
| Jan 30, 2025 | 32.15 | 32.29 | 31.87 | 32.29 | 0.09 | 0.28% | 7,561,798 |
| Jan 29, 2025 | 30.64 | 32.25 | 30.39 | 32.20 | 1.43 | 4.65% | 15,325,507 |
| Jan 28, 2025 | 29.75 | 30.77 | 29.71 | 30.77 | 0.96 | 3.22% | 7,824,075 |
| Jan 27, 2025 | 29.59 | 29.91 | 29.43 | 29.81 | 0.46 | 1.57% | 6,781,665 |
| Jan 24, 2025 | 30.06 | 30.07 | 29.24 | 29.35 | -0.65 | -2.17% | 7,764,303 |
| Jan 23, 2025 | 30.21 | 30.25 | 29.98 | 30.00 | 0.05 | 0.17% | 6,027,107 |
| Jan 22, 2025 | 30.34 | 30.39 | 29.86 | 29.95 | -0.38 | -1.25% | 6,661,708 |
| Jan 21, 2025 | 30.22 | 30.53 | 30.22 | 30.33 | 0.09 | 0.30% | 4,534,444 |
| Jan 20, 2025 | 30.22 | 30.48 | 30.14 | 30.24 | -0.07 | -0.23% | 3,813,086 |
| Jan 17, 2025 | 30.29 | 30.39 | 30.07 | 30.31 | 0.00 | 0.00% | 7,962,743 |
| Jan 16, 2025 | 29.90 | 30.31 | 29.55 | 30.31 | 0.29 | 0.97% | 9,442,226 |
| Jan 15, 2025 | 30.30 | 30.36 | 29.90 | 30.02 | -0.18 | -0.60% | 7,523,574 |
| Jan 14, 2025 | 29.84 | 30.20 | 29.74 | 30.20 | 0.35 | 1.17% | 8,113,327 |
| Jan 13, 2025 | 29.41 | 29.96 | 29.39 | 29.85 | 0.41 | 1.39% | 5,786,464 |
| Jan 10, 2025 | 29.62 | 29.86 | 29.27 | 29.44 | 0.18 | 0.62% | 8,547,007 |
| Jan 9, 2025 | 29.02 | 29.39 | 29.02 | 29.26 | 0.17 | 0.58% | 3,919,454 |
| Jan 8, 2025 | 28.98 | 29.15 | 28.84 | 29.09 | 0.08 | 0.28% | 6,423,873 |
| Jan 7, 2025 | 28.75 | 29.10 | 28.66 | 29.01 | 0.17 | 0.59% | 7,320,171 |
| Jan 6, 2025 | 29.29 | 29.35 | 28.67 | 28.84 | -0.47 | -1.60% | 8,036,359 |
| Jan 3, 2025 | 29.30 | 29.46 | 29.29 | 29.31 | 0.14 | 0.48% | 4,512,908 |
| Jan 2, 2025 | 28.94 | 29.17 | 28.86 | 29.17 | 0.28 | 0.97% | 5,230,914 |
| Dec 30, 2024 | 28.92 | 29.04 | 28.82 | 28.89 | -0.10 | -0.34% | 3,570,163 |
| Dec 27, 2024 | 28.69 | 28.99 | 28.48 | 28.99 | 0.16 | 0.55% | 4,229,740 |
| Dec 23, 2024 | 28.96 | 29.02 | 28.77 | 28.83 | -0.09 | -0.31% | 3,470,921 |