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
2022-12-30 19.03 19.03 18.67 18.68 0.2M
2022-12-29 18.85 19.10 18.79 18.98 0.3M
2022-12-28 18.90 19.04 18.88 18.91 0.2M
2022-12-27 18.91 18.98 18.83 18.97 0.1M
2022-12-23 18.98 19.06 18.80 18.90 0.2M
2022-12-22 19.08 19.17 18.89 19.03 0.3M
2022-12-21 18.90 19.15 18.89 19.11 0.2M
2022-12-20 18.77 19.09 18.76 18.98 0.1M
2022-12-19 18.89 18.98 18.77 18.90 0.2M
2022-12-16 18.94 19.00 18.70 18.99 0.4M
2022-12-15 19.10 19.28 18.86 18.91 0.3M
2022-12-14 19.24 19.24 19.01 19.08 0.3M
2022-12-13 19.20 19.48 19.03 19.22 0.4M
2022-12-12 19.26 19.31 19.08 19.20 0.3M
2022-12-09 19.36 19.36 18.94 19.32 0.4M
2022-12-08 19.40 19.44 19.18 19.30 0.3M
2022-12-07 19.31 19.56 19.31 19.42 0.3M
2022-12-06 19.53 19.56 19.30 19.36 0.2M
2022-12-05 19.62 19.62 19.45 19.48 0.3M
2022-12-02 19.63 19.70 19.44 19.65 0.4M
2022-12-01 19.65 19.70 19.48 19.67 0.6M
2022-11-30 19.50 19.58 19.15 19.56 0.5M
2022-11-29 19.70 19.73 19.41 19.58 0.3M
2022-11-28 19.70 19.85 19.57 19.61 0.2M
2022-11-25 19.71 19.82 19.67 19.77 0.3M
2022-11-24 19.57 19.85 19.57 19.71 0.5M
2022-11-23 19.60 19.68 19.50 19.55 0.3M
2022-11-22 19.51 19.78 19.50 19.64 0.4M
2022-11-21 19.24 19.62 19.24 19.57 0.4M
2022-11-18 18.95 19.33 18.93 19.33 0.7M
2022-11-17 19.09 19.16 18.73 18.97 0.3M
2022-11-16 18.91 19.09 18.89 19.04 0.3M
2022-11-15 18.95 19.16 18.78 18.94 0.7M
2022-11-14 18.93 19.24 18.90 18.92 0.8M
2022-11-11 19.56 19.59 18.61 18.87 1.3M
2022-11-10 19.51 19.67 18.96 19.49 0.9M
2022-11-09 19.58 19.76 19.54 19.61 0.5M
2022-11-08 19.68 19.70 19.56 19.65 0.3M
2022-11-07 19.53 19.70 19.47 19.61 0.3M
2022-11-04 19.48 19.80 19.39 19.54 0.5M
2022-11-03 19.40 19.55 19.28 19.47 0.4M
2022-11-02 19.36 19.58 19.32 19.38 0.5M
2022-11-01 19.30 19.43 19.23 19.40 0.2M
2022-10-31 19.25 19.34 19.11 19.20 0.4M
2022-10-28 18.67 19.41 18.62 19.30 0.7M
2022-10-27 18.59 18.75 18.55 18.70 0.2M
2022-10-26 18.46 18.65 18.44 18.63 0.2M
2022-10-25 18.45 18.53 18.33 18.49 0.3M
2022-10-24 18.16 18.43 18.08 18.30 0.3M
2022-10-21 18.04 18.27 17.98 18.19 0.2M
2022-10-20 18.20 18.32 18.03 18.13 0.2M
2022-10-19 18.12 18.31 18.08 18.20 0.3M
2022-10-18 18.27 18.33 18.00 18.05 0.3M
2022-10-17 17.77 18.20 17.77 18.16 0.2M
2022-10-14 17.84 17.94 17.65 17.68 0.3M
2022-10-13 17.73 17.80 17.37 17.65 0.4M
2022-10-12 17.70 17.81 17.45 17.71 0.3M
2022-10-11 17.70 17.78 17.53 17.68 0.2M
2022-10-10 17.51 17.86 17.50 17.70 0.2M
2022-10-07 17.64 17.82 17.54 17.58 0.2M
2022-10-06 18.18 18.18 17.64 17.70 0.3M
2022-10-05 18.34 18.34 17.90 18.18 0.3M
2022-10-04 17.99 18.42 17.95 18.29 0.4M
2022-10-03 17.30 17.91 17.30 17.90 0.2M
2022-09-30 17.57 17.77 17.30 17.30 0.3M
2022-09-29 17.85 17.88 17.47 17.69 0.4M
2022-09-28 17.68 18.00 17.51 17.85 0.6M
2022-09-27 17.87 18.06 17.58 17.77 0.6M
2022-09-26 18.15 18.29 17.80 17.84 0.6M
2022-09-23 18.61 18.69 18.25 18.32 0.4M
2022-09-22 18.50 18.83 18.43 18.63 0.3M
2022-09-21 18.70 18.80 18.51 18.59 0.2M
2022-09-20 19.03 19.10 18.62 18.66 0.3M
2022-09-19 18.93 19.10 18.64 19.00 0.4M
2022-09-16 19.03 19.13 18.88 18.95 0.3M
2022-09-15 19.08 19.31 19.05 19.10 0.3M
2022-09-14 19.07 19.28 18.94 19.13 0.5M
2022-09-13 19.40 19.59 19.13 19.13 0.4M
2022-09-12 19.60 19.68 19.31 19.38 0.5M
2022-09-09 18.89 19.60 18.81 19.60 1.5M
2022-09-08 18.97 19.01 18.60 18.80 0.5M
2022-09-07 18.79 18.96 18.71 18.95 0.4M
2022-09-06 18.91 18.99 18.77 18.84 0.3M
2022-09-05 18.54 18.96 18.54 18.93 0.4M
2022-09-02 18.77 19.00 18.64 18.68 0.4M
2022-09-01 18.78 18.80 18.59 18.75 0.3M
2022-08-31 18.81 19.08 18.75 18.88 0.6M
2022-08-30 18.78 19.00 18.75 18.81 0.5M
2022-08-29 18.53 18.84 18.43 18.82 0.4M
2022-08-26 18.88 18.96 18.54 18.54 0.3M
2022-08-25 18.79 18.94 18.79 18.93 0.3M
2022-08-24 18.71 18.84 18.69 18.75 0.3M
2022-08-23 18.98 19.03 18.72 18.79 0.3M
2022-08-22 18.76 19.06 18.75 18.94 0.3M
2022-08-19 18.75 18.88 18.65 18.83 0.2M
2022-08-18 18.82 18.91 18.72 18.82 0.2M
2022-08-17 19.11 19.20 18.82 18.83 0.4M
2022-08-16 18.78 19.10 18.73 19.10 0.5M
2022-08-15 18.77 18.88 18.63 18.81 0.2M
2022-08-12 18.89 19.02 18.65 18.71 0.3M
2022-08-11 18.80 19.19 18.73 18.93 0.7M
2022-08-10 18.98 19.13 18.78 18.94 0.4M
2022-08-09 18.77 19.05 18.66 19.02 0.4M
2022-08-08 18.85 18.97 18.70 18.75 0.3M
2022-08-05 18.62 18.88 18.50 18.80 0.2M
2022-08-04 18.77 18.79 18.55 18.68 0.2M
2022-08-03 18.83 18.90 18.54 18.73 0.2M
2022-08-02 18.63 18.93 18.63 18.83 0.4M
2022-08-01 18.46 18.87 18.45 18.71 0.3M
2022-07-29 18.42 18.64 18.28 18.59 0.3M
2022-07-28 18.58 18.59 18.11 18.41 0.3M
2022-07-27 18.15 18.60 17.93 18.53 0.3M
2022-07-26 18.14 18.18 17.94 18.10 0.3M
2022-07-25 18.11 18.46 18.08 18.22 0.2M
2022-07-22 18.60 18.69 18.06 18.15 0.6M
2022-07-21 18.95 18.95 18.30 18.70 0.4M
2022-07-20 19.17 19.19 18.78 18.80 0.3M
2022-07-19 18.91 19.17 18.87 19.17 0.3M
2022-07-18 19.10 19.21 18.86 18.86 0.5M
2022-07-15 18.83 19.13 18.82 19.06 0.4M
2022-07-14 19.21 19.24 18.61 18.86 0.7M
2022-07-13 19.20 19.30 18.94 19.25 0.5M
2022-07-12 19.13 19.35 18.95 19.25 0.5M
2022-07-11 18.99 19.28 18.86 19.24 0.4M
2022-07-08 19.20 19.32 19.10 19.14 0.5M
2022-07-07 19.10 19.28 19.06 19.28 0.3M
2022-07-06 18.92 19.21 18.91 19.03 0.4M
2022-07-05 19.35 19.40 18.77 19.00 0.8M
2022-07-04 19.23 19.39 19.17 19.30 0.5M
2022-07-01 18.84 19.25 18.74 19.25 0.6M
2022-06-30 18.95 19.04 18.78 18.91 0.4M
2022-06-29 18.99 19.07 18.74 19.03 0.4M
2022-06-28 18.80 19.17 18.78 18.90 0.4M
2022-06-27 18.80 18.95 18.67 18.78 0.4M
2022-06-24 18.73 18.94 18.66 18.93 0.3M
2022-06-23 18.61 18.90 18.50 18.61 0.5M
2022-06-22 18.10 18.69 18.03 18.68 0.5M
2022-06-21 18.55 18.61 18.23 18.27 0.3M
2022-06-20 18.05 18.60 18.05 18.55 0.4M
2022-06-17 17.88 18.17 17.80 18.10 0.3M
2022-06-16 18.07 18.10 17.72 17.83 0.4M
2022-06-15 17.88 18.18 17.83 18.10 0.4M
2022-06-14 17.94 18.05 17.74 17.88 0.6M
2022-06-13 17.99 18.10 17.47 17.72 0.9M
2022-06-10 18.41 18.51 18.08 18.20 0.7M
2022-06-09 18.55 18.69 18.41 18.41 0.3M
2022-06-08 19.16 19.25 18.45 18.68 0.8M
2022-06-07 19.13 19.26 19.00 19.14 0.4M
2022-06-06 19.15 19.29 19.09 19.21 0.3M
2022-06-03 19.17 19.20 19.02 19.07 0.2M
2022-06-02 19.08 19.29 18.99 19.15 0.4M
2022-06-01 19.12 19.30 19.06 19.12 0.5M
2022-05-31 18.96 19.16 18.94 19.14 0.4M
2022-05-30 19.10 19.20 18.90 18.97 0.6M
2022-05-27 18.87 19.15 18.82 19.08 1.0M
2022-05-26 18.81 18.96 18.78 18.85 0.4M
2022-05-25 18.67 18.85 18.55 18.78 0.5M
2022-05-24 18.38 18.67 18.31 18.63 0.8M
2022-05-23 18.42 18.48 18.30 18.44 0.6M
2022-05-20 18.18 18.30 18.12 18.24 0.4M
2022-05-19 17.90 18.17 17.78 18.13 0.4M
2022-05-18 18.18 18.21 17.81 17.85 0.3M
2022-05-17 18.20 18.26 18.00 18.13 0.3M
2022-05-16 18.25 18.47 17.89 18.10 0.5M
2022-05-13 18.01 18.38 17.79 18.30 1.3M
2022-05-12 17.16 18.03 17.16 17.85 1.0M
2022-05-11 17.32 17.53 17.24 17.24 0.6M
2022-05-10 17.19 17.41 17.15 17.27 0.4M
2022-05-09 17.14 17.37 17.12 17.16 0.5M
2022-05-06 17.48 17.60 17.22 17.25 0.5M
2022-05-05 17.85 17.89 17.47 17.56 0.6M
2022-05-04 17.38 17.84 17.32 17.76 0.7M
2022-05-03 17.42 17.47 17.24 17.33 0.3M
2022-05-02 17.30 17.57 17.16 17.41 0.4M
2022-04-29 17.85 17.92 17.18 17.20 0.6M
2022-04-28 17.56 17.81 17.50 17.81 0.9M
2022-04-27 17.12 17.56 16.99 17.43 0.9M
2022-04-26 17.30 17.45 16.99 17.06 0.5M
2022-04-25 16.98 17.30 16.81 17.30 0.8M
2022-04-22 17.30 17.49 17.06 17.06 0.5M
2022-04-21 17.30 17.55 17.25 17.35 1.2M
2022-04-20 17.17 17.33 17.07 17.20 0.5M
2022-04-19 17.14 17.22 17.03 17.20 0.5M
2022-04-14 17.30 17.33 17.12 17.15 0.6M
2022-04-13 16.98 17.30 16.90 17.30 1.2M
2022-04-12 16.90 17.09 16.72 16.88 0.8M
2022-04-11 17.00 17.25 16.95 17.03 0.8M
2022-04-08 17.05 17.26 16.99 17.09 1.0M
2022-04-07 17.55 17.78 17.47 17.68 1.1M
2022-04-06 17.55 17.62 17.39 17.57 0.9M
2022-04-05 17.43 17.63 17.35 17.50 0.8M
2022-04-04 17.38 17.49 17.15 17.47 1.0M
2022-04-01 16.97 17.30 16.85 17.30 0.6M
2022-03-31 17.29 17.29 16.81 16.82 0.8M
2022-03-30 17.29 17.30 17.09 17.19 0.7M
2022-03-29 17.35 17.48 17.17 17.33 1.0M
2022-03-28 16.98 17.36 16.92 17.28 0.9M
2022-03-25 16.84 17.04 16.68 16.89 0.7M
2022-03-24 16.63 16.91 16.55 16.84 0.6M
2022-03-23 16.75 16.86 16.50 16.59 0.6M
2022-03-22 16.60 16.74 16.57 16.72 0.4M
2022-03-21 16.71 16.80 16.52 16.65 0.6M
2022-03-18 16.86 16.91 16.58 16.73 0.5M
2022-03-17 16.85 16.92 16.64 16.83 0.5M
2022-03-16 16.80 16.98 16.57 16.85 1.1M
2022-03-15 16.40 16.62 16.25 16.62 0.6M
2022-03-14 16.26 16.49 16.21 16.38 0.9M
2022-03-11 15.90 16.45 15.82 15.99 0.8M
2022-03-10 15.99 16.08 15.68 15.91 0.7M
2022-03-09 15.47 16.15 15.38 16.05 1.6M
2022-03-08 14.98 15.65 14.90 15.44 0.9M
2022-03-07 15.05 15.50 14.50 15.07 2.3M
2022-03-04 15.55 15.68 15.17 15.42 1.9M
2022-03-03 16.11 16.15 15.75 15.76 0.6M
2022-03-02 15.55 16.19 15.46 16.07 1.3M
2022-03-01 16.00 16.13 15.50 15.50 1.3M
2022-02-28 15.79 16.09 15.51 15.90 2.9M
2022-02-25 15.95 16.23 15.51 16.19 2.4M
2022-02-24 15.97 16.05 15.37 15.98 3.9M
2022-02-23 16.66 16.84 16.41 16.48 0.9M
2022-02-22 16.25 16.72 16.19 16.63 1.4M
2022-02-21 17.09 17.22 16.15 16.31 1.7M
2022-02-18 17.21 17.47 17.03 17.13 1.9M
2022-02-17 17.40 17.51 16.96 17.02 0.9M
2022-02-16 17.57 17.68 17.40 17.48 0.5M
2022-02-15 17.26 17.60 17.23 17.47 0.9M
2022-02-14 17.16 17.40 16.98 17.23 1.8M
2022-02-11 17.36 17.81 17.36 17.44 1.0M
2022-02-10 17.74 17.75 17.37 17.43 0.6M
2022-02-09 17.40 17.76 17.31 17.74 1.1M
2022-02-08 17.10 17.37 17.08 17.37 0.7M
2022-02-07 17.10 17.17 16.82 17.08 0.6M
2022-02-04 17.36 17.41 16.95 17.20 0.8M
2022-02-03 17.00 17.54 17.00 17.31 2.4M
2022-02-02 16.85 16.99 16.75 16.92 0.7M
2022-02-01 16.79 16.93 16.72 16.76 1.6M
2022-01-31 16.80 16.96 16.60 16.66 0.7M
2022-01-28 16.61 16.75 16.42 16.75 0.7M
2022-01-27 15.99 16.77 15.95 16.60 1.2M
2022-01-26 16.04 16.32 16.00 16.14 0.7M
2022-01-25 15.97 16.07 15.79 15.99 0.7M
2022-01-24 15.97 16.22 15.60 15.98 1.5M
2022-01-21 16.10 16.25 15.89 15.89 0.7M
2022-01-20 16.25 16.34 16.14 16.14 0.5M
2022-01-19 15.88 16.27 15.83 16.23 1.7M
2022-01-18 15.90 16.01 15.81 15.96 1.2M
2022-01-17 16.08 16.12 15.88 15.88 2.1M
2022-01-14 15.96 16.06 15.76 16.06 0.7M
2022-01-13 16.02 16.04 15.90 15.97 0.6M
2022-01-12 15.97 16.10 15.95 16.03 0.6M
2022-01-11 15.70 15.95 15.57 15.95 1.0M
2022-01-10 16.24 16.29 15.51 15.70 2.4M
2022-01-07 16.48 16.49 16.10 16.20 0.9M
2022-01-06 16.23 16.56 16.17 16.40 0.5M
2022-01-05 16.54 16.58 16.29 16.33 0.8M
2022-01-04 16.60 16.62 16.45 16.62 0.6M
2022-01-03 16.25 16.62 16.25 16.55 0.6M