Dark

DTEGF
DEUTSCHE TELEKOM AG REG
stock OTC

EOD

Aug 6, 2026

33.75USD+4.895%(+1.58)10,153

Pre-market

0.00USD-100.000%(-32.04)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-06	33.155000	34.0100	32.510000	33.7500	+4.895%	10,153	0.000%
2026-08-05	32.939900	32.9399	31.495000	32.1750	+0.437%	14,045	+4.895%
2026-08-04	31.975000	32.3600	31.975000	32.0350	-1.376%	4,507	+5.354%
2026-08-03	32.890000	32.8900	32.260000	32.4820	+6.324%	2,906	+3.904%
2026-07-31	30.390000	30.7300	30.390000	30.5500	-0.391%	934	+10.475%
2026-07-30	31.202500	31.2025	30.670000	30.6700	-1.793%	1,973	+10.042%
2026-07-29	30.360000	31.4550	30.360000	31.2300	-0.826%	2,281	+8.069%
2026-07-28	31.612000	32.0200	31.490000	31.4900	+2.875%	67,572	+7.177%
2026-07-27	31.840000	31.8400	30.610000	30.6100	+2.306%	4,258	+10.258%
2026-07-24	29.705000	30.6500	29.700000	29.9200	+1.561%	1,735	+12.801%
2026-07-23	29.985000	30.7000	29.460000	29.4600	-7.678%	763	+14.562%
2026-07-22	31.800000	31.9100	30.610000	31.9100	+2.887%	688	+5.766%
2026-07-21	31.700000	31.7000	30.180000	31.0145	-1.915%	3,095	+8.820%
2026-07-20	31.620000	31.6200	31.620000	31.6200	-1.649%	511	+6.736%
2026-07-17	32.449900	32.4499	30.150000	32.1500	+5.496%	2,324	+4.977%
2026-07-16	30.930000	30.9300	29.820000	30.4750	+0.296%	17,675	+10.747%
2026-07-15	30.335000	30.3850	29.780000	30.3850	-2.079%	1,216	+11.075%
2026-07-14	30.800000	31.0300	30.500000	31.0300	+3.433%	41,713	+8.766%
2026-07-13	30.650000	30.7985	29.700000	30.0000	+0.604%	1,746	+12.500%
2026-07-10	29.850000	29.8500	29.820000	29.8200	+2.123%	592	+13.179%
2026-07-09	29.070000	29.8700	28.250000	29.2000	+0.309%	2,298	+15.582%
2026-07-08	30.229900	30.2299	28.390000	29.1100	-0.086%	1,287	+15.940%
2026-07-06	29.070000	29.1800	28.860000	29.1350	-1.704%	9,496	+15.840%
2026-07-02	29.390000	29.6700	29.187000	29.6400	+4.958%	34,641	+13.866%
2026-07-01	26.650100	28.2400	26.650100	28.2400	+4.314%	44,934	+19.511%
2026-06-30	27.930000	27.9300	27.072000	27.0720	-5.276%	2,488	+24.668%
2026-06-29	29.135000	29.3700	27.790000	28.5800	-4.369%	5,780	+18.090%
2026-06-26	29.850000	29.8856	29.850000	29.8856	+2.068%	26,470	+12.931%
2026-06-25	29.840000	29.8400	29.280000	29.2800	-2.236%	1,098	+15.266%
2026-06-24	30.380000	30.3800	29.949600	29.9496	-1.009%	606	+12.689%
2026-06-23	30.340000	30.3400	30.025000	30.2550	+5.381%	2,980	+11.552%
2026-06-22	30.700000	30.7000	28.710000	28.7100	-7.896%	1,951	+17.555%
2026-06-18	31.238400	31.2384	31.171200	31.1712	-0.713%	441	+8.273%
2026-06-17	31.395000	31.3950	31.395000	31.3950	-2.348%	854	+7.501%
2026-06-16	32.100000	32.1500	32.100000	32.1500	-3.569%	42,077	+4.977%
2026-06-15	33.340000	33.5000	33.340000	33.3400	+1.061%	2,610	+1.230%
2026-06-12	32.120000	32.9900	32.120000	32.9900	+2.693%	43,797	+2.304%
2026-06-11	32.125000	32.1250	32.125000	32.1250	+0.391%	36,942	+5.058%
2026-06-10	32.810000	32.8100	32.000000	32.0000	-0.125%	4,151	+5.469%
2026-06-09	32.040000	32.0400	32.040000	32.0400	-2.909%	282	+5.337%
2026-06-08	32.020000	33.0000	32.020000	33.0000	+1.978%	1,370	+2.273%
2026-06-05	32.345000	33.0100	31.960000	32.3600	-4.402%	2,438	+4.295%
2026-06-04	32.500100	34.0300	32.500000	33.8500	+2.041%	51,370	-0.295%
2026-06-03	34.170000	34.1700	33.120000	33.1728	-0.977%	92,702	+1.740%
2026-06-02	33.500000	33.5000	33.500000	33.5000	+0.015%	460	+0.746%
2026-06-01	33.700000	33.7000	33.495000	33.4950	-0.697%	1,176	+0.761%
2026-05-26	34.080000	34.0800	33.380000	33.7300	-4.312%	1,837	+0.059%
2026-05-22	34.101744	35.2500	34.101744	35.2500	+4.770%	66,938	-4.255%
2026-05-21	33.500000	33.6700	33.300000	33.6450	-1.291%	4,834	+0.312%
2026-05-20	34.090000	34.0900	33.734000	34.0850	-0.380%	1,873	-0.983%
2026-05-19	33.700000	35.3400	33.181600	34.2150	+3.213%	1,180	-1.359%
2026-05-18	33.340000	33.3650	33.150000	33.1500	-0.629%	617	+1.810%
2026-05-15	32.070000	33.3600	32.070000	33.3600	+0.361%	742	+1.169%
2026-05-14	32.250000	33.2400	31.600000	33.2400	-0.806%	1,182	+1.534%
2026-05-13	33.210000	33.5100	33.210000	33.5100	+2.697%	1,069	+0.716%
2026-05-12	32.020000	33.0600	32.020000	32.6300	-0.092%	8,368	+3.432%
2026-05-11	32.900000	32.9000	31.730000	32.6600	-0.092%	2,601	+3.337%
2026-05-08	31.640100	32.6900	31.640100	32.6900	-1.536%	2,171	+3.243%
2026-05-07	33.979900	33.9799	32.620000	33.2000	-0.450%	32,493	+1.657%
2026-05-06	32.030000	33.3500	32.030000	33.3500	+3.797%	71,714	+1.199%
2026-05-05	32.130000	32.1300	32.130000	32.1300	+2.292%	842	+5.042%
2026-05-04	31.698800	31.7300	31.410000	31.4100	-2.981%	1,820	+7.450%
2026-05-01	32.880000	32.8800	32.375000	32.3750	+0.528%	620	+4.247%
2026-04-30	32.205000	32.2050	32.205000	32.2050	+1.353%	310	+4.797%
2026-04-29	32.940000	32.9400	30.450000	31.7750	-1.503%	24,114	+6.216%
2026-04-28	32.140000	32.2600	31.270000	32.2600	-1.796%	2,361	+4.619%
2026-04-27	31.120000	32.8500	31.120000	32.8500	+4.054%	1,827	+2.740%
2026-04-24	32.160000	33.5118	31.450000	31.5700	-4.188%	1,058	+6.905%
2026-04-22	31.950000	32.9500	31.950000	32.9500	-6.789%	1,889	+2.428%
2026-04-21	33.990000	35.3500	33.630000	35.3500	+0.028%	1,655	-4.526%
2026-04-17	35.340000	35.3400	34.090000	35.3400	+2.435%	9,843	-4.499%
2026-04-16	33.840000	34.6900	33.840000	34.5000	+1.426%	5,127	-2.174%
2026-04-15	33.410000	34.0150	33.176000	34.0150	-1.725%	2,182	-0.779%
2026-04-14	34.000000	34.6120	34.000000	34.6120	-1.810%	601	-2.490%
2026-04-13	33.010000	35.2500	33.000000	35.2500	-5.799%	1,052	-4.255%
2026-04-10	37.420000	37.4200	37.420000	37.4200	-0.795%	27,650	-9.808%
2026-04-09	35.480000	37.7200	35.480000	37.7200	+5.985%	3,334	-10.525%
2026-04-07	34.950000	36.3600	34.950000	35.5900	-3.707%	3,100	-5.170%
2026-04-06	36.960000	37.0000	36.960000	36.9600	+1.987%	1,824	-8.685%
2026-04-02	36.000000	36.2400	35.400000	36.2400	-3.540%	63,598	-6.871%
2026-04-01	37.435000	37.5700	37.435000	37.5700	-2.542%	323	-10.168%
2026-03-31	38.170000	38.5500	37.063900	38.5500	+4.741%	8,767	-12.451%
2026-03-30	36.805000	36.8050	36.805000	36.8050	+0.423%	460	-8.301%
2026-03-27	36.110000	36.6500	36.110000	36.6500	-0.624%	560	-7.913%
2026-03-26	38.450000	38.4500	36.880000	36.8800	-1.113%	1,267	-8.487%
2026-03-25	38.399900	38.3999	37.110000	37.2950	-0.785%	7,314	-9.505%
2026-03-24	37.280000	37.5900	37.160000	37.5900	+2.341%	1,662	-10.215%
2026-03-23	37.000000	37.0000	36.560000	36.7300	-2.053%	1,626	-8.113%
2026-03-20	37.500000	37.5000	37.500000	37.5000	+1.709%	276	-10.000%
2026-03-19	37.360000	37.3600	36.870000	36.8700	-2.072%	1,038	-8.462%
2026-03-18	37.650000	37.6500	37.650000	37.6500	-0.449%	473	-10.359%
2026-03-17	38.545000	39.2400	37.820000	37.8200	-0.158%	1,035	-10.762%
2026-03-16	38.330000	38.3300	37.880000	37.8800	-1.316%	263	-10.903%
2026-03-13	39.290000	39.4500	38.385000	38.3850	+1.615%	986	-12.075%
2026-03-12	38.460000	38.4600	37.775000	37.7750	-2.541%	1,340	-10.655%
2026-03-11	38.760000	38.7600	38.760000	38.7600	+2.000%	357	-12.926%
2026-03-10	38.760000	38.7600	38.000000	38.0000	+2.260%	1,046	-11.184%
2026-03-09	37.250500	37.6644	37.160000	37.1600	-5.637%	5,277	-9.177%
2026-03-06	37.510000	39.3800	37.460000	39.3800	+3.089%	588	-14.297%
2026-03-05	39.880000	39.8800	38.200000	38.2000	-3.144%	776	-11.649%
2026-03-04	38.320000	39.4400	37.990000	39.4400	+3.735%	805	-14.427%
2026-03-03	39.050800	39.0508	38.020000	38.0200	-6.355%	584	-11.231%
2026-03-02	40.489900	40.6000	40.020000	40.6000	+0.645%	1,555	-16.872%
2026-02-27	39.460000	41.2900	39.460000	40.3400	+6.130%	1,028	-16.336%
2026-02-26	40.450000	40.4500	38.010000	38.0100	-5.152%	927	-11.208%
2026-02-25	38.750000	40.0745	38.750000	40.0745	+0.690%	673	-15.782%
2026-02-24	39.790000	40.5800	39.790000	39.8000	+1.764%	1,024	-15.201%
2026-02-23	39.180000	39.1800	39.110000	39.1100	+0.929%	1,284	-13.705%
2026-02-20	38.430000	38.7500	38.430000	38.7500	-1.374%	1,001	-12.903%
2026-02-19	39.290000	39.2900	39.279600	39.2900	+2.934%	761	-14.100%
2026-02-18	39.000000	39.0000	38.170000	38.1700	-3.146%	10,928	-11.580%
2026-02-17	40.090000	40.0900	39.410000	39.4100	+2.098%	4,303	-14.362%
2026-02-13	38.560000	38.9500	38.040000	38.6000	+5.091%	1,518	-12.565%
2026-02-12	37.000000	39.2900	36.730000	36.7300	+1.604%	1,590	-8.113%
2026-02-11	36.040000	36.5400	35.897000	36.1500	+0.907%	1,955	-6.639%
2026-02-10	35.760000	35.8250	35.760000	35.8250	-0.445%	479	-5.792%
2026-02-09	36.840000	36.8400	35.985000	35.9850	+0.237%	2,208	-6.211%
2026-02-06	35.900000	35.9000	35.900000	35.9000	-2.973%	834	-5.989%
2026-02-05	36.161000	37.0000	36.161000	37.0000	+3.874%	3,332	-8.784%
2026-02-04	35.850000	36.0850	35.620000	35.6200	+2.386%	903	-5.250%
2026-02-03	34.000000	34.7900	34.000000	34.7900	+2.504%	1,183	-2.989%
2026-02-02	33.930000	34.5700	33.760000	33.9400	+0.362%	3,116	-0.560%
2026-01-30	33.150000	34.1600	32.650000	33.8175	+3.008%	2,542	-0.200%
2026-01-29	32.678000	32.8300	32.678000	32.8300	+3.109%	1,210	+2.802%
2026-01-28	32.040000	32.9700	31.840000	31.8400	-2.268%	3,958	+5.999%
2026-01-27	32.500000	33.0000	32.074500	32.5790	+2.514%	12,629	+3.594%
2026-01-26	32.340000	32.3400	31.780000	31.7800	+2.213%	1,294	+6.199%
2026-01-23	32.340000	32.3400	31.092000	31.0920	-2.392%	1,406	+8.549%
2026-01-22	31.690000	31.8540	30.840000	31.8540	+0.676%	1,339	+5.952%
2026-01-21	30.360000	31.6400	30.340000	31.6400	-0.720%	4,142	+6.669%
2026-01-20	31.910000	32.6000	31.370000	31.8695	-0.049%	21,417	+5.901%
2026-01-16	31.550000	32.5400	31.532000	31.8850	-1.590%	2,648	+5.849%
2026-01-15	32.250000	32.5700	32.150000	32.4000	-0.887%	1,697	+4.167%
2026-01-14	32.499600	32.6900	32.499600	32.6900	+1.427%	150,140	+3.243%
2026-01-13	32.912000	32.9120	32.230000	32.2300	-3.068%	21,483	+4.716%
2026-01-12	32.800000	34.8000	32.800000	33.2500	-0.210%	22,138	+1.504%
2026-01-09	33.400000	33.6760	33.085000	33.3200	-0.508%	1,516	+1.291%
2026-01-08	32.750000	33.6500	32.270000	33.4900	+0.939%	21,022	+0.776%
2026-01-07	33.146800	33.1784	31.840000	33.1784	+1.154%	3,731	+1.723%
2026-01-06	32.565000	33.5500	32.565000	32.8000	-2.060%	1,720	+2.896%
2026-01-05	32.510000	33.4900	32.510000	33.4900	+2.314%	6,129	+0.776%
2026-01-02	32.600000	32.7325	32.600000	32.7325	-1.497%	28,593	+3.109%
2025-12-31	33.890000	33.8900	33.230000	33.2300	+4.694%	363	+1.565%
2025-12-30	32.875000	32.8750	31.740000	31.7400	-3.010%	3,198	+6.333%
2025-12-29	32.500000	33.6100	32.500000	32.7250	-1.992%	2,168	+3.132%
2025-12-26	33.550000	33.5500	32.410000	33.3900	+3.056%	4,176	+1.078%
2025-12-24	31.360000	32.4000	31.240000	32.4000	+0.093%	1,177	+4.167%
2025-12-23	32.405000	32.4050	32.345000	32.3700	-2.205%	2,311	+4.263%
2025-12-22	32.160000	33.1000	32.160000	33.1000	+2.843%	1,019	+1.964%
2025-12-19	32.210000	32.9900	31.430000	32.1850	+0.016%	1,675	+4.863%
2025-12-18	31.510000	32.1900	31.110000	32.1800	+0.815%	13,004	+4.879%
2025-12-17	31.550000	31.9200	31.550000	31.9200	+1.398%	879	+5.733%
2025-12-16	31.390000	31.4800	31.390000	31.4800	+1.173%	5,625	+7.211%
2025-12-15	31.390000	31.6300	30.600000	31.1150	-1.222%	2,966	+8.469%
2025-12-12	31.470000	31.8850	31.410000	31.5000	+0.287%	868	+7.143%
2025-12-11	31.860000	31.8600	31.410000	31.4100	+1.995%	7,905	+7.450%
2025-12-10	31.510000	31.8000	30.795500	30.7955	-0.047%	1,091	+9.594%
2025-12-09	31.980000	32.3200	30.810000	30.8100	-2.654%	1,808	+9.542%
2025-12-08	31.950000	31.9500	31.650000	31.6500	-3.307%	6,851	+6.635%
2025-12-05	32.280000	32.7325	32.215000	32.7325	+1.355%	31,929	+3.109%
2025-12-04	33.099900	33.0999	31.280000	32.2950	+0.922%	4,788	+4.505%
2025-12-03	32.000000	32.0000	32.000000	32.0000	-0.311%	347	+5.469%
2025-12-02	32.040000	32.0999	32.040000	32.0999	-0.450%	54,801	+5.141%
2025-12-01	32.245000	32.2450	32.245000	32.2450	-0.325%	411	+4.667%
2025-11-28	32.340000	32.3500	32.340000	32.3500	+0.466%	320	+4.328%
2025-11-26	32.215000	33.0000	32.200000	32.2000	-1.619%	1,908	+4.814%
2025-11-25	32.730000	32.7300	32.122000	32.7300	+4.331%	757	+3.116%
2025-11-24	31.470000	31.4700	31.155000	31.3714	-3.650%	110,973	+7.582%
2025-11-21	31.740000	32.5600	31.693800	32.5600	+3.727%	2,009	+3.655%
2025-11-20	31.390000	31.3900	31.390000	31.3900	+0.152%	1,002	+7.518%
2025-11-19	31.445000	31.4450	31.342500	31.3425	-0.972%	3,322	+7.681%
2025-11-18	31.650000	32.1400	31.650000	31.6500	+0.082%	11,839	+6.635%
2025-11-17	31.237500	32.1900	31.237500	31.6240	+0.013%	1,135	+6.723%
2025-11-14	31.460000	31.6200	31.460000	31.6200	+1.574%	1,119	+6.736%
2025-11-13	31.330000	31.3300	31.130000	31.1300	+0.842%	961	+8.416%
2025-11-12	31.640000	31.6400	30.870000	30.8700	-1.672%	2,456	+9.329%
2025-11-11	32.030000	32.0300	31.395000	31.3950	+1.942%	6,414	+7.501%
2025-11-10	30.796900	30.7969	30.796900	30.7969	-0.204%	2,976	+9.589%
2025-11-07	30.326000	30.8600	30.326000	30.8600	+2.713%	1,849	+9.365%
2025-11-06	30.518000	30.5931	30.002000	30.0450	-4.407%	1,216	+12.332%
2025-11-05	30.010000	31.4400	30.010000	31.4300	+2.211%	9,446	+7.381%
2025-11-04	30.750000	30.7500	30.750000	30.7500	+1.351%	237,465	+9.756%
2025-11-03	31.020000	31.0200	30.340000	30.3400	-2.161%	2,852	+11.239%
2025-10-31	30.860000	31.0100	30.860000	31.0100	-1.867%	36,774	+8.836%
2025-10-30	31.885000	31.8850	31.600000	31.6000	-4.416%	133,101	+6.804%
2025-10-29	33.060000	33.0600	33.060000	33.0600	-3.178%	125	+2.087%
2025-10-28	33.050000	34.3000	33.050000	34.1450	-0.568%	95,893	-1.157%
2025-10-27	33.690000	34.3400	33.690000	34.3400	+1.059%	192,274	-1.718%
2025-10-24	34.090000	34.0900	33.630000	33.9800	+0.741%	21,100	-0.677%
2025-10-23	34.450000	35.2100	33.730000	33.7300	-3.269%	1,165	+0.059%
2025-10-22	34.400000	35.0200	34.400000	34.8700	-1.386%	751	-3.212%
2025-10-21	34.875000	35.3600	34.720000	35.3600	+0.971%	1,591	-4.553%
2025-10-20	35.260000	35.4200	35.020000	35.0200	+0.821%	4,200	-3.626%
2025-10-17	35.760000	35.7600	34.734700	34.7347	+0.302%	2,465	-2.835%
2025-10-16	34.800000	34.8000	34.630000	34.6300	-1.057%	990	-2.541%
2025-10-15	35.140000	35.1400	35.000000	35.0000	+4.260%	409	-3.571%
2025-10-14	33.850000	35.3900	33.570000	33.5700	-1.670%	972	+0.536%
2025-10-13	34.018000	34.9400	34.018000	34.1400	-0.350%	29,737	-1.142%
2025-10-10	34.460000	34.4850	34.260000	34.2600	-3.193%	2,118	-1.489%
2025-10-09	35.390000	35.3900	35.390000	35.3900	+5.187%	433	-4.634%
2025-10-08	33.645000	33.6450	33.645000	33.6450	-1.247%	646	+0.312%
2025-10-07	34.070000	34.0700	34.070000	34.0700	+0.278%	705	-0.939%
2025-10-06	34.160000	34.1600	33.975400	33.9754	-3.725%	1,167	-0.663%
2025-10-03	35.290000	35.2900	35.290000	35.2900	+3.263%	100,397	-4.364%
2025-10-02	34.260000	34.2600	34.070000	34.1750	-0.452%	903	-1.244%
2025-10-01	34.460000	34.4600	34.205000	34.3300	+0.586%	1,864	-1.689%
2025-09-30	34.320000	34.3200	34.130000	34.1300	+2.832%	4,180	-1.113%
2025-09-29	34.640000	34.6400	33.190000	33.1900	-1.411%	3,656	+1.687%
2025-09-26	33.400000	33.6650	33.400000	33.6650	+0.793%	2,875	+0.252%
2025-09-25	33.560000	33.5980	33.400000	33.4000	+0.108%	2,911	+1.048%
2025-09-24	34.050000	34.0500	33.364000	33.3640	-1.026%	3,461	+1.157%
2025-09-23	33.580000	33.7100	33.490000	33.7100	-0.590%	2,963	+0.119%
2025-09-22	33.705000	33.9100	33.700000	33.9100	-4.155%	943	-0.472%
2025-09-19	35.380000	35.3800	35.380000	35.3800	+2.819%	119,128	-4.607%
2025-09-18	34.415000	34.4400	34.290000	34.4100	-1.910%	46,571	-1.918%
2025-09-17	34.470000	35.0800	34.090000	35.0800	+0.708%	7,288	-3.791%
2025-09-16	34.765000	34.8335	34.765000	34.8335	-2.372%	903	-3.111%
2025-09-15	36.200000	36.2000	34.530000	35.6800	+1.364%	2,627	-5.409%
2025-09-12	35.200000	35.2000	35.200000	35.2000	-3.030%	418	-4.119%
2025-09-10	34.948900	36.3000	34.948900	36.3000	-0.928%	475	-7.025%
2025-09-09	35.945000	36.6400	35.945000	36.6400	+0.632%	958	-7.888%
2025-09-08	34.930000	36.4100	34.930000	36.4100	-2.110%	101,109	-7.306%
2025-09-05	37.195000	37.1950	37.146000	37.1950	+1.487%	23,550	-9.262%
2025-09-04	36.990000	36.9900	36.650000	36.6500	+0.687%	654	-7.913%
2025-09-03	36.400000	36.4000	36.400000	36.4000	+1.111%	385	-7.280%
2025-08-29	36.705000	36.7050	36.000000	36.0000	-3.718%	2,064	-6.250%
2025-08-28	37.390000	37.3900	37.390000	37.3900	+1.963%	541	-9.735%
2025-08-27	36.810000	36.9300	36.190000	36.6700	+0.964%	2,388	-7.963%
2025-08-26	37.250000	37.3100	36.320000	36.3200	-0.819%	8,569	-7.076%
2025-08-25	36.790000	36.7900	36.570000	36.6200	-0.813%	1,391	-7.837%
2025-08-22	37.150000	37.1500	36.920000	36.9200	-0.458%	606	-8.586%
2025-08-21	36.590000	37.0900	36.590000	37.0900	+1.228%	809	-9.005%
2025-08-20	36.700000	37.0400	36.640000	36.6400	+0.480%	905	-7.888%
2025-08-19	36.410000	36.4650	36.410000	36.4650	+2.545%	257,316	-7.445%
2025-08-18	36.110000	37.0400	35.400000	35.5600	-1.686%	2,131	-5.090%
2025-08-15	36.080000	36.6700	36.001700	36.1700	+1.034%	2,191	-6.691%
2025-08-14	35.665800	35.8000	35.560000	35.8000	+0.808%	756	-5.726%
2025-08-13	35.540000	35.5700	35.340000	35.5130	+0.192%	3,099	-4.964%
2025-08-12	35.368500	36.0500	35.309100	35.4450	+2.680%	52,576	-4.782%
2025-08-11	34.660000	35.2500	34.520000	34.5200	+0.006%	1,241	-2.231%
2025-08-08	34.380000	34.5300	34.340000	34.5180	-0.510%	1,923	-2.225%
2025-08-07	34.595000	34.8600	34.100000	34.6950	-4.859%	12,511	-2.724%
2025-08-06	36.400000	37.0900	35.670000	36.4670	+0.488%	3,539	-7.451%
2025-08-05	36.190000	36.3450	36.190000	36.2900	-0.467%	5,140	-6.999%
2025-08-04	36.465000	36.4650	36.460300	36.4603	+1.636%	833,861	-7.434%
2025-08-01	35.350000	36.1520	35.350000	35.8735	-0.861%	5,242	-5.919%
2025-07-31	36.281500	36.2815	36.185000	36.1850	-2.440%	1,339	-6.729%
2025-07-30	36.624500	37.0900	35.810000	37.0900	0.000%	2,389	-9.005%
2025-07-29	36.447500	37.0900	36.365000	37.0900	+2.317%	4,480	-9.005%
2025-07-28	36.700000	36.7000	36.250000	36.2500	-3.693%	1,361	-6.897%
2025-07-25	37.080000	37.6400	37.080000	37.6400	+1.020%	42,457	-10.335%
2025-07-24	36.930000	37.2600	36.930000	37.2600	+5.493%	441	-9.420%
2025-07-23	36.010000	36.2300	35.320000	35.3200	-1.451%	1,576	-4.445%
2025-07-21	35.380000	35.8400	35.380000	35.8400	-1.647%	84,080	-5.831%
2025-07-18	36.440000	36.4400	34.820000	36.4400	+0.886%	1,524	-7.382%
2025-07-17	34.666000	36.1200	34.666000	36.1200	+2.321%	903	-6.561%
2025-07-16	35.300800	35.3008	35.300800	35.3008	+0.859%	26,753	-4.393%
2025-07-15	35.508000	35.5080	35.000000	35.0000	-4.110%	947	-3.571%
2025-07-14	35.050000	36.5000	35.050000	36.5000	-1.084%	628	-7.534%
2025-07-11	36.780000	36.9000	36.780000	36.9000	+1.513%	430	-8.537%
2025-07-10	36.350000	36.3500	36.350000	36.3500	-2.232%	585	-7.153%
2025-07-08	36.140000	37.1800	36.140000	37.1800	+1.170%	3,436	-9.225%
2025-07-07	36.210000	36.7500	36.210000	36.7500	+0.565%	955	-8.163%
2025-07-03	36.543500	36.5435	36.543500	36.5435	-1.923%	263	-7.644%
2025-07-02	36.520000	37.2600	36.520000	37.2600	+3.014%	17,170	-9.420%
2025-07-01	36.755000	36.8100	36.170000	36.1700	-1.685%	1,343	-6.691%
2025-06-30	36.540000	36.7900	36.540000	36.7900	-0.892%	1,000	-8.263%
2025-06-27	36.375000	37.1210	36.375000	37.1210	+2.942%	2,410	-9.081%
2025-06-26	36.005000	36.1700	35.890000	36.0600	+0.167%	7,568	-6.406%
2025-06-25	35.655000	36.0000	35.655000	36.0000	-3.046%	764	-6.250%
2025-06-24	37.290000	37.2900	35.940000	37.1310	+3.645%	2,011	-9.106%
2025-06-23	36.410000	36.4100	35.825000	35.8250	+3.391%	23,648	-5.792%
2025-06-20	35.185000	35.8100	34.650000	34.6500	-2.284%	1,315	-2.597%
2025-06-18	35.000000	35.4600	34.860000	35.4600	-1.033%	1,233	-4.822%
2025-06-17	35.830000	35.8300	35.830000	35.8300	+0.533%	236	-5.805%
2025-06-16	35.640000	35.6400	35.640000	35.6400	+0.102%	493	-5.303%
2025-06-13	33.990000	35.6036	33.990000	35.6036	-1.266%	7,065	-5.206%
2025-06-12	36.060000	36.0600	36.060000	36.0600	-0.798%	245	-6.406%
2025-06-11	36.980000	36.9800	36.350000	36.3500	-3.683%	817	-7.153%
2025-06-10	37.875500	38.5100	36.970000	37.7400	-1.462%	5,446	-10.572%
2025-06-09	38.270000	38.3000	38.270000	38.3000	-3.185%	912	-11.880%
2025-06-06	39.560000	39.5600	37.910000	39.5600	-0.353%	1,066	-14.687%
2025-06-05	38.895000	39.7000	38.895000	39.7000	+1.639%	3,766	-14.987%
2025-06-04	38.460000	39.0600	37.960000	39.0600	+4.682%	973	-13.594%
2025-06-03	38.290000	39.3000	37.200000	37.3130	+0.277%	6,040	-9.549%
2025-06-02	37.731300	38.6400	37.210000	37.2100	-2.438%	714	-9.299%
2025-05-30	38.140000	38.1400	38.140000	38.1400	-1.396%	2,485	-11.510%
2025-05-29	38.680000	38.6800	37.778600	38.6800	+1.816%	1,127	-12.746%
2025-05-28	37.530000	37.9900	37.530000	37.9900	-2.390%	22,012	-11.161%
2025-05-27	39.000000	39.0000	38.920000	38.9200	+3.870%	25,768	-13.284%
2025-05-23	37.470000	37.4700	37.470000	37.4700	-3.078%	2,281	-9.928%
2025-05-22	38.500000	39.2800	37.930000	38.6600	-0.719%	3,883	-12.700%
2025-05-21	38.650000	39.6900	38.650000	38.9400	+2.636%	15,469	-13.328%
2025-05-20	38.680000	38.6800	37.940000	37.9400	+1.363%	9,425	-11.044%
2025-05-19	37.000000	37.4300	37.000000	37.4300	+3.742%	4,902	-9.832%
2025-05-16	36.840000	36.8400	36.080000	36.0800	+0.473%	796	-6.458%
2025-05-15	36.500000	36.5000	35.910000	35.9100	+1.441%	755	-6.015%
2025-05-14	35.400000	35.4000	35.400000	35.4000	-2.987%	25,018	-4.661%
2025-05-13	36.490000	36.4900	36.490000	36.4900	-0.950%	166	-7.509%
2025-05-09	36.840000	36.8400	36.292000	36.8400	+5.741%	1,347	-8.388%
2025-05-08	36.850000	36.8500	34.840000	34.8400	-6.944%	640	-3.129%
2025-05-07	37.440000	37.4400	37.440000	37.4400	+0.348%	291	-9.856%
2025-05-06	36.395000	37.3100	36.395000	37.3100	+0.269%	4,281	-9.542%
2025-05-02	35.550000	37.2100	35.550000	37.2100	+8.452%	41,950	-9.299%
2025-05-01	37.140000	37.3000	34.310000	34.3100	-4.965%	1,084	-1.632%
2025-04-30	36.240000	36.2400	36.102500	36.1025	+0.845%	1,576	-6.516%
2025-04-29	35.590000	36.2400	35.500000	35.8000	+1.705%	1,038	-5.726%
2025-04-28	35.550000	36.3292	35.096900	35.2000	+0.285%	21,785	-4.119%
2025-04-25	36.892500	36.8925	35.100000	35.1000	-8.211%	1,441	-3.846%
2025-04-24	38.240000	38.2400	36.170000	38.2400	+3.073%	1,287	-11.742%
2025-04-23	36.250000	37.1000	36.250000	37.1000	+3.429%	1,525	-9.030%
2025-04-22	37.350000	37.3500	35.870000	35.8700	+0.140%	804,386	-5.910%
2025-04-21	38.000000	38.0000	35.820000	35.8200	-3.865%	1,092	-5.779%
2025-04-17	37.260000	37.2600	35.710000	37.2600	+1.692%	1,214	-9.420%
2025-04-16	35.450000	36.6400	35.450000	36.6400	+1.806%	72,557	-7.888%
2025-04-15	35.990000	35.9900	35.990000	35.9900	+3.035%	17,095	-6.224%
2025-04-14	34.930000	34.9300	34.930000	34.9300	-1.937%	174,458	-3.378%
2025-04-11	34.110000	35.6200	34.110000	35.6200	+2.829%	2,509	-5.250%
2025-04-10	35.300000	35.4500	34.640000	34.6400	-5.226%	2,365	-2.569%
2025-04-09	34.500000	36.5500	34.500000	36.5500	+7.500%	2,656	-7.661%
2025-04-08	34.000000	34.0000	34.000000	34.0000	+0.265%	11,562	-0.735%
2025-04-07	34.200000	36.2100	33.750000	33.9100	-3.170%	4,424	-0.472%
2025-04-04	36.350000	36.4700	35.020000	35.0200	-6.886%	8,276	-3.626%
2025-04-03	38.020000	38.0200	37.610000	37.6100	-1.052%	1,556	-10.263%
2025-04-02	38.010000	38.0100	38.010000	38.0100	+1.808%	508	-11.208%
2025-04-01	37.540000	37.9200	37.335000	37.3350	+0.688%	2,225	-9.602%
2025-03-31	36.210000	37.0800	36.210000	37.0800	-1.618%	856	-8.981%
2025-03-28	36.470000	37.6900	36.470000	37.6900	+1.892%	1,738	-10.454%
2025-03-27	36.120000	36.9900	36.120000	36.9900	+1.873%	759	-8.759%
2025-03-26	36.145000	36.3100	36.145000	36.3100	-2.628%	1,656	-7.050%
2025-03-25	37.290000	37.2900	37.290000	37.2900	+5.250%	715	-9.493%
2025-03-24	35.750000	36.0100	35.430000	35.4300	-2.046%	1,125	-4.742%
2025-03-20	36.500000	36.5000	36.170000	36.1700	-1.337%	776	-6.691%
2025-03-19	36.660000	36.6600	36.660000	36.6600	-3.118%	20,915	-7.938%
2025-03-18	37.090000	37.8400	36.875000	37.8400	+2.326%	9,029	-10.809%
2025-03-17	37.200000	37.7400	36.980000	36.9800	+2.239%	2,097	-8.734%
2025-03-14	37.340000	37.3400	36.170000	36.1700	-0.028%	128,114	-6.691%
2025-03-13	36.700000	36.9000	36.180000	36.1800	+0.472%	597	-6.716%
2025-03-12	36.010000	36.0100	36.010000	36.0100	-1.954%	3,305	-6.276%
2025-03-11	36.370000	36.7278	36.370000	36.7278	-3.954%	669	-8.108%
2025-03-10	38.240000	38.2400	36.060000	38.2400	+2.383%	271,056	-11.742%
2025-03-07	36.130000	37.3500	35.510000	37.3500	+4.388%	2,727	-9.639%
2025-03-06	35.780000	35.7800	35.570000	35.7800	-0.306%	2,002	-5.674%
2025-03-05	37.790000	37.7900	35.890000	35.8900	-2.816%	776	-5.963%
2025-03-03	37.520000	37.5200	36.930000	36.9300	+4.558%	1,146	-8.611%
2025-02-28	36.100000	36.1000	35.320000	35.3200	-1.064%	553,879	-4.445%
2025-02-27	35.726300	35.7263	35.700000	35.7000	-1.081%	2,944	-5.462%
2025-02-26	35.460000	36.0900	35.350000	36.0900	+0.139%	377,796	-6.484%
2025-02-25	36.410000	36.4100	36.040000	36.0400	+0.839%	149,933	-6.354%
2025-02-24	37.040000	37.0400	35.740000	35.7400	+0.790%	635	-5.568%
2025-02-21	37.090000	37.0900	35.460000	35.4600	-0.141%	915	-4.822%
2025-02-20	35.250000	36.1500	35.230000	35.5100	+0.045%	4,560	-4.956%
2025-02-19	36.990000	36.9900	35.494000	35.4940	-1.378%	446	-4.914%
2025-02-18	35.830000	35.9900	35.830000	35.9900	+3.230%	1,279	-6.224%
2025-02-14	35.620000	35.6200	34.864000	34.8640	+0.184%	581	-3.195%
2025-02-13	34.800000	34.8000	34.800000	34.8000	-1.221%	2,067	-3.017%
2025-02-12	35.331900	35.4200	35.230000	35.2300	+1.119%	27,151	-4.201%
2025-02-11	34.840000	34.8400	34.840000	34.8400	-1.832%	33,464	-3.129%
2025-02-10	34.460000	35.4900	34.460000	35.4900	+4.491%	11,125	-4.903%
2025-02-07	35.490000	35.4900	33.964800	33.9648	+0.103%	1,621	-0.632%
2025-02-06	34.240000	34.4700	33.631000	33.9300	-0.029%	69,799	-0.531%
2025-02-05	34.290000	34.2900	33.889000	33.9400	+0.593%	10,455	-0.560%
2025-02-04	33.740000	33.7400	33.740000	33.7400	+2.119%	871	+0.030%
2025-02-03	33.550000	33.8500	33.040000	33.0400	-1.344%	1,134	+2.149%
2025-01-31	33.940000	34.0500	33.460000	33.4900	-0.030%	2,181	+0.776%
2025-01-30	33.500000	33.5000	33.500000	33.5000	+0.813%	665	+0.746%
2025-01-29	33.370000	33.3700	33.150000	33.2300	+4.235%	50,229	+1.565%
2025-01-28	31.436000	31.8800	31.436000	31.8800	+4.490%	560	+5.866%
2025-01-24	31.790000	31.7900	30.510000	30.5100	-1.517%	1,576,818	+10.619%
2025-01-23	30.980000	30.9800	30.980000	30.9800	-0.578%	6,351	+8.941%

.dark-mode .HgxxTM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HgxxTM{ color: #333333; background-color: white; border: 2px solid #333333; }DTEGFDEUTSCHE TELEKOM AG REGstock OTC

DTEGF
DEUTSCHE TELEKOM AG REG
stock OTC