Deutsche Telekom AG

DTEGn
🏛️ uk →
28.76
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 19.03 19.03 18.75 18.78 0.4M
2022-12-29 18.87 19.07 18.79 19.01 0.3M
2022-12-28 18.96 19.04 18.92 19.00 0.5M
2022-12-23 19.00 19.01 18.81 18.91 1.0M
2022-12-22 19.12 19.15 18.92 19.00 0.6M
2022-12-21 18.94 19.14 18.90 19.11 1.9M
2022-12-20 18.74 19.09 18.74 18.90 21.7M
2022-12-19 18.88 18.95 18.76 18.95 5.3M
2022-12-16 18.88 18.90 18.71 18.79 2.3M
2022-12-15 19.15 19.27 18.89 18.93 5.0M
2022-12-14 19.17 19.22 19.00 19.18 6.3M
2022-12-13 19.18 19.49 19.03 19.23 3.0M
2022-12-12 19.29 19.31 19.12 19.12 8.6M
2022-12-09 19.17 19.32 18.96 19.23 2.7M
2022-12-08 19.37 19.43 19.18 19.25 1.8M
2022-12-07 19.45 19.55 19.34 19.40 1.5M
2022-12-06 19.55 19.55 19.35 19.41 2.3M
2022-12-05 19.55 19.65 19.45 19.60 0.8M
2022-12-02 19.65 19.71 19.44 19.56 0.8M
2022-12-01 19.51 19.71 19.47 19.68 1.9M
2022-11-30 19.51 19.54 19.15 19.38 3.2M
2022-11-29 19.70 19.70 19.41 19.41 5.9M
2022-11-28 19.75 19.83 19.57 19.64 1.0M
2022-11-25 19.76 19.82 19.70 19.80 2.6M
2022-11-24 19.59 19.86 19.58 19.71 0.8M
2022-11-23 19.67 19.68 19.52 19.55 1.1M
2022-11-22 19.52 19.77 19.52 19.65 1.6M
2022-11-21 19.30 19.61 19.30 19.48 4.5M
2022-11-18 19.05 19.32 19.05 19.30 2.7M
2022-11-17 19.09 19.16 18.73 18.91 2.1M
2022-11-16 18.99 19.08 18.89 18.98 1.1M
2022-11-15 18.92 19.16 18.88 19.00 2.2M
2022-11-14 18.87 19.22 18.87 18.95 1.2M
2022-11-11 19.50 19.50 18.61 18.77 3.3M
2022-11-10 19.40 19.66 15.00 19.48 4.7M
2022-11-09 19.75 19.76 19.30 19.72 2.4M
2022-11-08 19.64 19.70 19.58 19.69 0.1M
2022-11-07 19.54 19.69 19.48 19.55 1.0M
2022-11-04 19.52 19.80 19.39 19.61 2.4M
2022-11-03 19.50 19.55 19.29 19.35 1.3M
2022-11-02 19.45 19.55 19.37 19.48 1.4M
2022-11-01 19.23 19.43 19.22 19.34 1.4M
2022-10-31 19.25 19.34 19.13 19.29 2.6M
2022-10-28 18.77 19.42 18.67 19.27 5.1M
2022-10-27 18.63 18.76 18.56 18.73 0.9M
2022-10-26 18.50 18.63 18.50 18.60 1.0M
2022-10-25 18.35 18.52 18.33 18.52 0.9M
2022-10-24 18.09 18.40 18.09 18.32 1.0M
2022-10-21 18.13 18.26 18.01 18.05 1.5M
2022-10-20 18.21 18.32 18.04 18.18 0.9M
2022-10-19 18.19 18.32 18.17 18.25 1.6M
2022-10-18 18.18 18.26 18.00 18.16 1.4M
2022-10-17 17.90 18.19 17.87 18.04 1.4M
2022-10-14 17.68 17.94 17.64 17.83 1.3M
2022-10-13 17.67 17.79 17.37 17.52 1.4M
2022-10-12 17.59 17.79 17.45 17.74 1.8M
2022-10-11 17.62 17.75 17.54 17.71 9.6M
2022-10-10 17.54 17.86 17.43 17.66 1.4M
2022-10-07 17.56 17.82 17.55 17.62 0.9M
2022-10-06 17.94 17.97 17.64 17.72 9.7M
2022-10-05 18.28 18.28 17.94 17.98 1.5M
2022-10-04 17.98 18.38 17.96 18.32 3.0M
2022-10-03 17.45 17.92 17.35 17.81 1.9M
2022-09-30 17.74 17.77 17.44 17.48 2.7M
2022-09-29 17.79 17.87 17.47 17.64 1.7M
2022-09-28 17.79 17.88 17.51 17.80 1.7M
2022-09-27 17.95 18.04 17.84 17.91 2.5M
2022-09-26 18.19 18.29 17.70 17.88 2.5M
2022-09-23 18.65 18.65 18.28 18.30 1.1M
2022-09-22 18.65 18.82 18.55 18.61 3.7M
2022-09-21 18.68 18.80 18.64 18.73 1.0M
2022-09-20 19.05 19.11 18.70 18.75 16.1M
2022-09-16 19.04 19.20 18.89 18.89 4.9M
2022-09-15 19.19 19.30 19.08 19.16 0.9M
2022-09-14 19.20 19.27 18.94 19.07 2.7M
2022-09-13 19.36 19.58 19.20 19.20 4.3M
2022-09-12 19.58 19.59 19.30 19.41 3.1M
2022-09-09 19.02 19.61 19.01 19.59 4.0M
2022-09-08 18.97 19.02 18.61 18.87 2.3M
2022-09-07 18.77 18.95 18.71 18.91 10.9M
2022-09-06 18.95 18.99 18.77 18.93 83.1M
2022-09-05 18.76 18.93 18.66 18.91 0.8M
2022-09-02 18.77 19.00 18.66 19.00 1.0M
2022-09-01 18.76 18.80 18.59 18.72 1.7M
2022-08-31 19.00 19.08 18.75 18.84 3.8M
2022-08-30 18.88 19.00 18.79 18.85 1.5M
2022-08-26 18.94 18.95 18.62 18.62 3.8M
2022-08-25 18.83 18.94 18.79 18.82 0.6M
2022-08-24 18.75 18.84 18.69 18.80 1.1M
2022-08-23 18.97 19.03 18.73 18.78 1.1M
2022-08-22 18.84 19.06 18.80 18.95 2.0M
2022-08-19 18.65 18.87 18.65 18.86 0.9M
2022-08-18 18.81 18.89 18.73 18.79 1.7M
2022-08-17 19.11 19.19 18.76 18.89 6.0M
2022-08-16 18.76 19.09 18.76 19.09 0.9M
2022-08-15 18.80 18.88 18.00 18.70 0.5M
2022-08-12 19.00 19.01 18.67 18.68 0.9M
2022-08-11 18.95 19.09 18.74 18.86 3.4M
2022-08-10 18.99 19.14 18.77 18.84 1.2M
2022-08-09 18.73 19.02 18.71 18.96 1.1M
2022-08-08 18.90 18.92 18.71 18.80 0.7M
2022-08-05 18.62 18.88 18.52 18.82 1.7M
2022-08-04 18.74 18.79 16.68 18.59 5.3M
2022-08-03 18.80 18.80 18.57 18.65 2.2M
2022-08-02 18.73 18.93 18.68 18.85 3.1M
2022-08-01 18.64 18.86 18.43 18.70 1.8M
2022-07-29 18.42 18.64 18.27 18.57 1.2M
2022-07-28 18.51 26.00 18.11 18.41 2.0M
2022-07-27 18.14 18.57 17.95 18.55 2.1M
2022-07-26 18.11 18.14 17.95 18.09 2.4M
2022-07-25 18.07 18.44 18.07 18.22 1.0M
2022-07-22 18.57 18.65 18.06 18.20 23.7M
2022-07-21 18.91 18.91 18.29 18.59 1.0M
2022-07-20 19.08 19.08 18.77 18.85 2.2M
2022-07-19 19.01 19.18 18.86 19.16 3.4M
2022-07-18 19.10 19.21 18.90 18.98 1.9M
2022-07-15 18.90 19.12 18.83 19.07 0.9M
2022-07-14 19.06 19.10 18.61 18.72 4.4M
2022-07-13 19.28 19.30 16.00 19.23 1.1M
2022-07-12 19.26 19.34 18.96 19.27 2.1M
2022-07-11 19.28 19.28 19.06 19.21 1.4M
2022-07-08 19.16 19.32 19.10 19.21 1.9M
2022-07-07 19.08 19.25 19.04 19.25 7.2M
2022-07-06 19.03 19.22 18.91 19.04 1.4M
2022-07-05 19.35 19.35 18.76 18.83 3.2M
2022-07-04 19.23 19.39 18.40 19.20 0.9M
2022-07-01 18.90 19.21 18.74 19.14 1.4M
2022-06-30 18.95 19.01 18.79 18.92 0.7M
2022-06-29 18.88 19.05 18.74 18.95 0.8M
2022-06-28 18.94 19.17 18.10 19.14 3.7M
2022-06-27 18.74 18.93 18.66 18.80 2.9M
2022-06-24 18.60 18.91 18.60 18.84 1.8M
2022-06-23 18.64 18.89 18.50 18.68 4.8M
2022-06-22 18.36 18.70 18.28 18.61 15.5M
2022-06-21 18.47 18.54 18.33 18.41 7.4M
2022-06-20 18.17 18.53 18.14 18.48 5.5M
2022-06-17 17.93 18.16 17.80 18.09 18.7M
2022-06-16 18.04 18.08 17.80 17.86 1.5M
2022-06-15 17.97 18.12 17.84 18.07 13.6M
2022-06-14 17.85 18.05 17.77 17.86 0.9M
2022-06-13 17.95 18.09 17.80 17.85 3.1M
2022-06-10 18.56 18.57 18.09 18.12 2.7M
2022-06-09 18.64 18.65 18.51 18.55 4.2M
2022-06-08 19.15 19.15 18.44 18.68 1.9M
2022-06-07 19.18 19.26 19.00 19.11 1.6M
2022-06-06 19.25 19.29 19.10 19.26 0.2M
2022-06-01 19.22 19.30 19.07 19.12 4.4M
2022-05-31 18.93 19.15 18.92 19.09 3.0M
2022-05-30 19.11 19.14 18.90 19.05 1.0M
2022-05-27 18.95 19.10 18.75 19.04 2.4M
2022-05-26 18.81 18.94 18.78 18.91 1.6M
2022-05-25 18.65 18.82 18.57 18.73 2.8M
2022-05-24 18.43 18.61 18.34 18.52 1.6M
2022-05-23 18.39 28.70 18.29 18.43 1.5M
2022-05-20 18.14 18.29 18.12 18.25 0.9M
2022-05-19 17.92 18.07 17.78 18.07 1.3M
2022-05-18 18.07 18.21 18.03 18.03 1.0M
2022-05-17 18.27 18.27 18.00 18.09 1.4M
2022-05-16 18.38 18.47 17.90 18.00 2.3M
2022-05-13 18.05 18.38 17.78 18.32 3.1M
2022-05-12 17.35 18.02 17.35 17.98 2.8M
2022-05-11 17.34 17.53 17.27 17.48 13.9M
2022-05-10 17.30 17.41 17.14 17.32 3.6M
2022-05-09 17.24 17.38 17.15 17.18 2.9M
2022-05-06 17.53 17.61 17.28 17.32 2.2M
2022-05-05 17.74 17.78 17.51 17.55 1.9M
2022-05-04 17.36 17.62 17.36 17.57 1.0M
2022-05-03 17.34 17.47 17.22 17.33 0.4M
2022-04-29 17.72 17.85 17.53 17.57 3.8M
2022-04-28 17.64 17.76 17.50 17.71 5.9M
2022-04-27 17.14 17.56 16.99 17.53 9.4M
2022-04-26 17.31 17.44 17.15 17.20 5.2M
2022-04-25 16.89 17.29 16.89 17.18 27.8M
2022-04-22 17.28 17.49 16.50 17.12 5.3M
2022-04-21 17.34 17.55 16.50 17.53 3.6M
2022-04-20 17.13 17.26 17.06 17.20 11.9M
2022-04-19 17.18 17.24 17.03 17.14 8.1M
2022-04-14 17.27 17.31 17.20 17.29 5.7M
2022-04-13 17.03 17.28 17.01 17.27 9.7M
2022-04-12 16.86 17.07 16.72 17.02 5.6M
2022-04-11 17.02 17.26 16.99 17.14 5.5M
2022-04-08 17.09 17.27 17.00 17.11 2.8M
2022-04-07 17.63 17.78 17.56 17.61 3.3M
2022-04-06 17.58 17.62 17.39 17.50 5.3M
2022-04-05 17.41 17.63 17.41 17.55 1.6M
2022-04-04 17.35 17.49 17.14 17.40 29.2M
2022-04-01 16.93 17.23 16.50 17.16 5.3M
2022-03-31 17.23 17.23 16.97 16.98 1.6M
2022-03-30 17.24 17.29 17.10 17.18 2.3M
2022-03-29 17.35 88,000.00 17.17 17.34 2.3M
2022-03-28 16.96 17.36 16.95 17.14 2.0M
2022-03-25 16.84 17.03 16.50 16.90 2.0M
2022-03-24 16.63 16.91 16.59 16.84 3.3M
2022-03-23 16.73 16.85 16.58 16.62 1.7M
2022-03-22 16.61 16.73 16.57 16.68 3.2M
2022-03-21 16.64 16.78 16.62 16.62 0.0M
2022-03-18 16.85 16.87 16.59 16.66 5.1M
2022-03-17 16.82 16.89 16.65 16.88 5.3M
2022-03-16 16.86 17.00 16.67 16.84 13.4M
2022-03-15 16.39 16.57 16.25 16.57 5.9M
2022-03-14 16.27 16.48 16.20 16.48 1.9M
2022-03-11 16.00 16.36 15.00 16.14 3.0M
2022-03-10 16.04 16.08 15.69 15.81 4.2M
2022-03-09 15.58 16.00 15.56 15.96 4.8M
2022-03-08 15.03 15.47 9.36 15.19 2.5M
2022-03-07 15.00 15.51 14.15 15.37 2.4M
2022-03-04 15.67 15.67 15.18 15.40 3.9M
2022-03-03 16.10 16.16 15.82 15.89 1.7M
2022-03-02 15.65 16.19 15.46 16.16 2.2M
2022-03-01 15.93 16.12 15.63 15.68 4.2M
2022-02-28 15.80 16.09 15.51 16.04 3.5M
2022-02-25 15.74 16.17 14.75 16.16 2.9M
2022-02-24 15.87 15.99 15.37 15.69 4.9M
2022-02-23 16.64 16.82 16.43 16.43 2.3M
2022-02-22 16.37 16.65 16.36 16.61 2.3M
2022-02-21 17.22 17.22 16.67 16.76 1.3M
2022-02-18 17.25 17.45 17.05 17.14 1.8M
2022-02-17 17.47 17.54 17.07 17.18 1.7M
2022-02-16 17.55 17.67 17.00 17.48 2.0M
2022-02-15 17.36 17.58 17.34 17.54 4.2M
2022-02-14 17.23 17.36 16.99 17.27 2.0M
2022-02-11 17.42 17.80 17.42 17.80 0.7M
2022-02-10 17.65 17.75 17.54 17.56 2.0M
2022-02-09 17.44 17.76 17.32 17.75 4.8M
2022-02-08 17.12 17.34 17.12 17.30 2.4M
2022-02-07 17.07 17.18 16.82 17.16 1.5M
2022-02-04 17.29 17.39 16.50 17.00 2.5M
2022-02-03 17.24 17.52 17.17 17.34 5.4M
2022-02-02 16.86 16.99 16.75 16.83 0.7M
2022-02-01 16.79 16.93 16.00 16.80 3.0M
2022-01-31 16.79 16.95 16.59 16.62 1.6M
2022-01-28 16.70 16.73 16.43 16.71 2.8M
2022-01-27 16.03 16.76 16.01 16.71 0.9M
2022-01-26 16.03 16.32 15.95 16.20 2.5M
2022-01-25 15.96 16.02 15.77 16.00 1.9M
2022-01-24 16.02 16.23 15.74 15.82 2.3M
2022-01-21 16.10 16.25 16.00 16.11 2.3M
2022-01-20 16.28 16.34 16.14 16.32 1.0M
2022-01-19 15.91 16.27 15.86 16.16 8.5M
2022-01-18 15.88 16.01 15.79 15.99 1.9M
2022-01-17 16.08 16.08 15.88 16.01 1.9M
2022-01-14 15.91 16.05 15.77 15.96 1.3M
2022-01-13 16.00 16.03 15.90 15.99 0.7M
2022-01-12 15.99 16.10 15.97 15.98 2.0M
2022-01-11 15.63 15.92 15.61 15.84 1.8M
2022-01-10 16.23 16.24 15.51 15.59 3.0M
2022-01-07 16.37 16.43 16.10 16.16 1.6M
2022-01-06 16.32 16.52 16.32 16.46 2.0M
2022-01-05 16.52 16.57 16.43 16.48 0.9M
2022-01-04 16.59 16.60 16.44 16.57 0.5M