Deutsche Telekom AG

DTEGn
🏛️ germany →
28.89
Last Update: 2025-09-29
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
2021-12-30 16.25 16.29 16.14 16.27 0.2M
2021-12-29 16.42 16.48 16.20 16.34 0.4M
2021-12-28 16.29 16.48 16.21 16.48 0.5M
2021-12-27 16.22 16.30 16.13 16.30 0.4M
2021-12-23 15.95 16.25 15.95 16.20 0.5M
2021-12-22 16.00 16.00 15.75 15.89 0.5M
2021-12-21 15.85 16.00 15.76 15.96 0.6M
2021-12-20 15.90 15.90 15.56 15.77 1.0M
2021-12-17 16.10 16.29 16.05 16.07 0.6M
2021-12-16 16.20 16.34 16.05 16.11 0.5M
2021-12-15 16.16 16.22 16.00 16.18 0.4M
2021-12-14 16.04 16.20 15.97 16.14 0.4M
2021-12-13 16.00 16.07 15.87 16.00 0.4M
2021-12-10 15.93 15.97 15.73 15.87 0.5M
2021-12-09 16.13 16.14 15.90 15.95 0.5M
2021-12-08 16.07 16.21 15.95 16.10 0.4M
2021-12-07 15.99 16.15 15.86 16.07 0.6M
2021-12-06 15.62 16.03 15.48 15.98 0.7M
2021-12-03 15.77 15.78 15.41 15.55 0.8M
2021-12-02 15.87 15.90 15.48 15.68 1.1M
2021-12-01 15.76 16.05 15.64 15.70 1.0M
2021-11-30 16.00 16.05 15.52 15.67 1.5M
2021-11-29 16.22 16.37 16.01 16.11 1.3M
2021-11-26 16.60 16.60 16.13 16.14 1.4M
2021-11-25 16.92 16.95 16.78 16.86 0.3M
2021-11-24 17.00 17.01 16.73 16.87 0.5M
2021-11-23 16.85 16.98 16.69 16.98 0.6M
2021-11-22 16.56 16.93 16.50 16.89 0.8M
2021-11-19 16.80 16.85 16.39 16.49 0.8M
2021-11-18 16.82 16.93 16.71 16.77 0.7M
2021-11-17 16.74 16.84 16.66 16.74 0.7M
2021-11-16 16.76 16.92 16.72 16.73 0.8M
2021-11-15 17.04 17.16 16.72 16.78 0.9M
2021-11-12 17.04 17.19 16.92 17.04 1.3M
2021-11-11 16.70 16.90 16.64 16.85 0.6M
2021-11-10 16.52 16.74 16.50 16.65 0.3M
2021-11-09 16.60 16.66 16.51 16.51 0.4M
2021-11-08 16.86 16.88 16.60 16.63 0.5M
2021-11-05 16.60 16.86 16.57 16.85 0.6M
2021-11-04 16.76 16.76 16.57 16.59 0.5M
2021-11-03 16.48 16.78 16.30 16.75 0.9M
2021-11-02 16.24 16.43 16.24 16.40 0.7M
2021-11-01 16.20 16.31 16.11 16.31 0.7M
2021-10-29 16.06 16.19 15.75 16.15 1.6M
2021-10-28 16.32 16.33 16.05 16.08 1.0M
2021-10-27 16.40 16.40 16.23 16.27 0.6M
2021-10-26 16.35 16.43 16.23 16.35 0.8M
2021-10-25 16.50 16.50 16.21 16.32 0.9M
2021-10-22 16.54 16.54 16.31 16.43 0.9M
2021-10-21 16.53 16.66 16.43 16.52 0.4M
2021-10-20 16.45 16.62 16.36 16.62 0.5M
2021-10-19 16.50 16.53 16.34 16.45 0.5M
2021-10-18 16.55 16.59 16.41 16.50 0.6M
2021-10-15 16.65 16.65 16.42 16.58 0.5M
2021-10-14 16.40 16.61 16.39 16.61 0.5M
2021-10-13 16.42 16.43 16.17 16.35 1.0M
2021-10-12 16.65 16.65 16.27 16.43 0.8M
2021-10-11 16.80 16.82 16.66 16.69 0.4M
2021-10-08 16.86 16.94 16.73 16.80 0.3M
2021-10-07 16.79 16.95 16.75 16.87 0.9M
2021-10-06 17.10 17.15 16.58 16.76 3.2M
2021-10-05 17.37 17.62 17.13 17.15 0.9M
2021-10-04 17.39 17.52 17.21 17.37 0.3M
2021-10-01 17.25 17.46 17.17 17.44 0.4M
2021-09-30 17.58 17.66 17.31 17.39 0.4M
2021-09-29 17.42 17.55 17.37 17.51 0.3M
2021-09-28 17.63 17.69 17.30 17.37 0.4M
2021-09-27 17.58 17.76 17.50 17.58 0.4M
2021-09-24 17.67 17.68 17.42 17.49 0.3M
2021-09-23 17.50 17.69 17.45 17.65 0.5M
2021-09-22 17.30 17.52 17.26 17.45 0.4M
2021-09-21 16.93 17.32 16.93 17.25 0.6M
2021-09-20 17.28 17.30 16.85 16.89 1.3M
2021-09-17 17.50 17.56 17.35 17.40 0.3M
2021-09-16 17.48 17.53 17.38 17.50 0.3M
2021-09-15 17.44 17.54 17.36 17.49 0.3M
2021-09-14 17.52 17.57 17.38 17.46 0.3M
2021-09-13 17.37 17.56 17.35 17.51 0.4M
2021-09-10 17.80 17.82 17.26 17.33 1.4M
2021-09-09 17.88 17.94 17.67 17.75 0.7M
2021-09-08 17.98 18.06 17.75 18.04 0.6M
2021-09-07 18.32 18.44 17.82 18.04 0.9M
2021-09-06 17.86 18.00 17.75 18.00 0.3M
2021-09-03 17.96 18.04 17.65 17.77 0.5M
2021-09-02 18.04 18.14 17.93 17.93 0.3M
2021-09-01 18.04 18.31 18.02 18.08 0.3M
2021-08-31 18.48 18.48 17.95 18.00 0.8M
2021-08-30 18.48 18.48 18.31 18.42 0.3M
2021-08-27 18.38 18.50 18.32 18.50 0.3M
2021-08-26 18.55 18.57 18.39 18.39 0.4M
2021-08-25 18.60 18.67 18.54 18.62 0.2M
2021-08-24 18.86 18.89 18.51 18.67 0.5M
2021-08-23 18.80 18.88 18.72 18.86 0.5M
2021-08-20 18.56 18.85 18.50 18.73 0.4M
2021-08-19 18.83 18.85 18.45 18.60 0.7M
2021-08-18 18.75 18.95 18.67 18.87 0.5M
2021-08-17 18.58 18.75 18.50 18.70 0.4M
2021-08-16 18.45 18.82 18.40 18.65 0.7M
2021-08-13 18.46 18.58 18.30 18.50 0.7M
2021-08-12 17.99 18.55 17.95 18.43 1.4M
2021-08-11 17.89 17.97 17.76 17.94 0.3M
2021-08-10 17.85 17.93 17.76 17.85 0.4M
2021-08-09 17.69 17.85 17.64 17.83 0.4M
2021-08-06 17.57 17.71 17.51 17.71 0.3M
2021-08-05 17.54 17.60 17.49 17.53 0.2M
2021-08-04 17.57 17.72 17.52 17.58 0.3M
2021-08-03 17.40 17.63 17.38 17.61 0.3M
2021-08-02 17.65 17.66 17.23 17.40 0.5M
2021-07-30 17.64 17.68 17.46 17.54 0.5M
2021-07-29 17.77 17.84 17.65 17.65 0.3M
2021-07-28 17.85 17.88 17.74 17.80 0.2M
2021-07-27 17.82 17.92 17.75 17.85 0.2M
2021-07-26 17.83 17.86 17.74 17.80 0.3M
2021-07-23 17.80 17.91 17.68 17.88 0.3M
2021-07-22 17.95 17.97 17.63 17.78 0.4M
2021-07-21 17.60 17.94 17.54 17.92 0.6M
2021-07-20 17.62 17.87 17.49 17.51 0.7M
2021-07-19 18.24 18.27 17.50 17.62 1.2M
2021-07-16 18.20 18.43 18.20 18.26 0.4M
2021-07-15 18.32 18.36 18.20 18.20 0.3M
2021-07-14 18.39 18.42 18.19 18.37 0.5M
2021-07-13 18.33 18.44 18.20 18.44 0.5M
2021-07-12 17.99 18.31 17.98 18.26 0.7M
2021-07-09 17.88 18.01 17.80 17.97 0.3M
2021-07-08 17.97 18.05 17.72 17.86 0.6M
2021-07-07 17.81 18.00 17.78 17.97 0.3M
2021-07-06 17.90 17.95 17.76 17.80 0.3M
2021-07-05 17.95 17.97 17.79 17.96 0.3M
2021-07-02 17.87 17.97 17.85 17.93 0.2M
2021-07-01 17.90 17.97 17.74 17.87 0.3M
2021-06-30 17.99 18.03 17.77 17.88 0.4M
2021-06-29 17.90 18.05 17.88 18.00 0.5M
2021-06-28 17.90 17.96 17.80 17.94 0.3M
2021-06-25 17.88 17.90 17.74 17.83 0.2M
2021-06-24 17.76 17.88 17.72 17.88 0.2M
2021-06-23 17.97 17.99 17.72 17.75 0.3M
2021-06-22 17.86 17.99 17.79 17.98 0.3M
2021-06-21 17.50 17.88 17.25 17.83 0.5M
2021-06-18 17.77 17.79 17.55 17.61 0.4M
2021-06-17 17.63 17.80 17.63 17.74 0.5M
2021-06-16 17.90 17.96 17.64 17.64 0.4M
2021-06-15 17.85 17.98 17.80 17.91 0.5M
2021-06-14 17.80 17.96 17.72 17.78 0.6M
2021-06-11 17.70 17.81 17.60 17.81 0.5M
2021-06-10 17.40 17.74 17.38 17.70 0.8M
2021-06-09 17.43 17.45 17.33 17.35 0.2M
2021-06-08 17.47 17.52 17.31 17.40 0.5M
2021-06-07 17.27 17.50 17.25 17.49 0.7M
2021-06-04 17.26 17.32 17.21 17.26 0.3M
2021-06-03 17.23 17.30 17.12 17.28 0.2M
2021-06-02 17.20 17.35 17.19 17.21 0.4M
2021-06-01 17.09 17.23 17.04 17.23 0.4M
2021-05-31 17.06 17.12 16.98 17.04 0.3M
2021-05-28 17.14 17.16 16.95 17.10 0.6M
2021-05-27 17.13 17.20 17.01 17.16 0.4M
2021-05-26 17.21 17.27 17.10 17.20 0.4M
2021-05-25 17.30 17.32 17.14 17.15 0.6M
2021-05-24 17.20 17.30 17.19 17.27 0.1M
2021-05-21 16.98 17.22 16.96 17.17 0.6M
2021-05-20 16.79 17.00 16.73 16.98 0.7M
2021-05-19 16.95 16.98 16.49 16.69 1.0M
2021-05-18 17.29 17.36 16.98 17.07 0.7M
2021-05-17 16.87 17.37 16.84 17.27 1.8M
2021-05-14 16.65 16.82 16.59 16.77 0.9M
2021-05-13 16.63 16.69 16.22 16.58 0.5M
2021-05-12 16.42 16.81 16.40 16.64 1.1M
2021-05-11 16.53 16.68 16.27 16.36 0.7M
2021-05-10 16.55 16.70 16.53 16.62 0.5M
2021-05-07 16.61 16.62 16.49 16.49 0.4M
2021-05-06 16.42 16.58 16.31 16.54 0.6M
2021-05-05 16.18 16.43 16.15 16.32 0.7M
2021-05-04 16.11 16.32 16.00 16.06 1.0M
2021-05-03 16.06 16.12 15.99 16.09 0.5M
2021-04-30 15.92 16.08 15.90 16.00 0.5M
2021-04-29 16.03 16.13 15.92 15.98 0.7M
2021-04-28 16.00 16.11 15.97 16.03 0.6M
2021-04-27 16.04 16.12 16.01 16.02 0.3M
2021-04-26 16.10 16.16 16.01 16.06 0.4M
2021-04-23 16.13 16.16 15.96 16.10 0.4M
2021-04-22 16.15 16.19 15.98 16.08 0.6M
2021-04-21 16.04 16.12 15.97 16.12 0.4M
2021-04-20 16.21 16.22 16.00 16.06 0.5M
2021-04-19 16.12 16.21 16.05 16.21 0.5M
2021-04-16 16.09 16.15 15.97 16.15 0.5M
2021-04-15 16.07 16.16 15.97 16.07 0.7M
2021-04-14 16.08 16.13 15.86 16.05 1.2M
2021-04-13 16.27 16.29 16.00 16.01 1.6M
2021-04-12 16.46 16.47 16.17 16.23 1.3M
2021-04-09 16.58 16.64 16.36 16.36 1.1M
2021-04-08 16.64 16.65 16.53 16.58 0.9M
2021-04-07 16.64 16.78 16.55 16.64 0.9M
2021-04-06 16.90 16.90 16.56 16.62 2.3M
2021-04-01 17.24 17.32 17.04 17.32 1.1M
2021-03-31 17.13 17.33 17.12 17.22 1.4M
2021-03-30 17.25 17.34 17.07 17.17 1.4M
2021-03-29 16.90 17.22 16.88 17.20 1.2M
2021-03-26 16.81 16.92 16.80 16.90 0.8M
2021-03-25 16.70 16.82 16.62 16.76 0.7M
2021-03-24 16.69 16.75 16.55 16.72 0.8M
2021-03-23 16.42 16.79 16.42 16.71 0.7M
2021-03-22 16.54 16.56 16.39 16.47 0.7M
2021-03-19 16.67 16.82 16.26 16.53 1.0M
2021-03-18 16.73 16.94 16.66 16.72 1.2M
2021-03-17 16.53 16.74 16.48 16.74 0.9M
2021-03-16 16.72 16.78 16.43 16.54 1.2M
2021-03-15 16.65 16.76 16.58 16.69 2.0M
2021-03-12 16.20 16.59 16.00 16.53 1.8M
2021-03-11 16.20 16.26 16.12 16.16 1.1M
2021-03-10 15.50 16.21 15.45 16.16 3.6M
2021-03-09 15.30 15.47 15.26 15.46 1.5M
2021-03-08 15.10 15.30 15.03 15.30 1.7M
2021-03-05 14.95 15.07 14.90 15.07 0.9M
2021-03-04 14.85 15.03 14.81 14.93 1.1M
2021-03-03 15.03 15.08 14.85 14.90 1.5M
2021-03-02 15.01 15.05 14.96 15.02 1.3M
2021-03-01 15.09 15.14 14.94 15.07 1.1M
2021-02-26 15.00 15.13 14.76 15.03 1.6M
2021-02-25 14.92 15.15 14.88 14.99 1.5M
2021-02-24 14.71 14.86 14.69 14.86 1.2M
2021-02-23 14.86 14.88 14.60 14.78 1.6M
2021-02-22 14.88 14.89 14.71 14.86 0.9M
2021-02-19 14.80 14.89 14.71 14.85 0.6M
2021-02-18 14.80 14.85 14.68 14.80 1.0M
2021-02-17 14.85 14.88 14.68 14.80 1.4M
2021-02-16 14.99 15.00 14.81 14.83 0.9M
2021-02-15 15.00 15.00 14.84 14.95 0.8M
2021-02-12 14.82 14.87 14.73 14.86 0.9M
2021-02-11 14.96 14.96 14.80 14.87 1.2M
2021-02-10 15.00 15.02 14.81 14.89 0.9M
2021-02-09 15.06 15.10 14.87 14.97 1.5M
2021-02-08 15.26 15.26 15.05 15.10 1.1M
2021-02-05 15.26 15.32 15.05 15.12 1.2M
2021-02-04 15.26 15.31 15.16 15.30 0.9M
2021-02-03 15.01 15.27 15.01 15.27 1.3M
2021-02-02 14.92 15.00 14.84 14.99 1.0M
2021-02-01 14.85 14.91 14.72 14.91 1.1M
2021-01-29 14.97 14.97 14.70 14.78 2.0M
2021-01-28 15.01 15.10 14.83 15.04 1.5M
2021-01-27 15.05 15.37 14.93 15.01 2.0M
2021-01-26 14.87 15.14 14.85 15.07 0.7M
2021-01-25 15.14 15.15 14.74 14.98 1.7M
2021-01-22 15.12 15.15 14.97 15.07 0.9M
2021-01-21 15.19 15.34 15.12 15.18 1.0M
2021-01-20 15.11 15.16 15.05 15.13 0.6M
2021-01-19 15.09 15.14 15.01 15.14 0.7M
2021-01-18 15.06 15.08 14.88 15.01 1.0M
2021-01-15 15.11 15.18 14.94 15.03 1.4M
2021-01-14 15.24 15.28 15.08 15.20 0.9M
2021-01-13 15.17 15.25 15.09 15.22 0.7M
2021-01-12 15.25 15.26 15.08 15.15 0.7M
2021-01-11 15.18 15.27 15.12 15.20 0.9M
2021-01-08 15.43 15.47 15.11 15.23 1.0M
2021-01-07 15.15 15.41 15.15 15.38 1.5M
2021-01-06 15.10 15.18 14.96 15.06 0.8M
2021-01-05 15.13 15.15 14.97 15.05 0.7M
2021-01-04 15.10 15.29 15.01 15.15 1.1M