Deutsche Telekom AG

DTEGn
🏛️ germany →
29.03
Last Update: 2025-09-30
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
2023-12-29 21.57 21.72 21.57 21.70 0.1M
2023-12-28 21.65 21.70 21.56 21.58 0.2M
2023-12-27 21.78 21.90 21.56 21.63 0.4M
2023-12-22 21.66 21.83 21.62 21.76 0.2M
2023-12-21 21.60 21.69 21.55 21.62 0.2M
2023-12-20 21.45 21.71 21.44 21.55 0.3M
2023-12-19 21.54 21.60 21.36 21.49 0.3M
2023-12-18 21.56 21.64 21.41 21.62 0.4M
2023-12-15 21.71 21.90 21.56 21.56 0.7M
2023-12-14 22.70 22.78 21.52 21.76 1.2M
2023-12-13 22.74 22.80 22.40 22.56 0.5M
2023-12-12 22.81 22.89 22.73 22.73 0.3M
2023-12-11 22.63 22.90 22.60 22.83 0.5M
2023-12-08 22.60 22.65 22.45 22.62 0.2M
2023-12-07 22.57 22.69 22.48 22.60 0.4M
2023-12-06 22.60 22.72 22.53 22.63 0.5M
2023-12-05 22.30 22.64 22.30 22.55 0.4M
2023-12-04 22.25 22.40 22.19 22.29 0.3M
2023-12-01 22.01 22.27 22.01 22.20 0.4M
2023-11-30 21.94 22.04 21.93 22.01 0.2M
2023-11-29 21.87 22.00 21.75 21.96 0.2M
2023-11-28 21.94 21.98 21.75 21.81 0.2M
2023-11-27 21.82 22.06 21.77 21.96 0.4M
2023-11-24 21.80 21.89 21.74 21.83 0.3M
2023-11-23 21.67 21.83 21.63 21.76 0.2M
2023-11-22 21.53 21.78 21.53 21.61 0.4M
2023-11-21 21.65 21.65 21.36 21.58 0.3M
2023-11-20 21.54 21.72 21.51 21.65 0.3M
2023-11-17 21.42 21.60 21.41 21.52 0.3M
2023-11-16 21.37 21.53 21.36 21.40 0.3M
2023-11-15 21.56 21.59 21.15 21.40 0.5M
2023-11-14 21.60 21.67 21.33 21.55 0.3M
2023-11-13 21.55 21.63 21.42 21.61 0.3M
2023-11-10 21.44 21.62 21.35 21.57 0.4M
2023-11-09 21.38 21.66 21.32 21.48 0.5M
2023-11-08 21.15 21.45 21.12 21.38 0.3M
2023-11-07 21.31 21.33 21.17 21.19 0.2M
2023-11-06 21.40 21.51 21.29 21.30 0.3M
2023-11-03 21.50 21.54 21.30 21.34 0.4M
2023-11-02 20.81 21.54 20.68 21.46 0.6M
2023-11-01 20.56 20.85 20.52 20.76 0.3M
2023-10-31 20.50 20.57 20.42 20.47 0.2M
2023-10-30 20.36 20.60 20.36 20.47 0.2M
2023-10-27 20.48 20.57 20.21 20.24 0.2M
2023-10-26 20.33 20.49 20.12 20.49 0.3M
2023-10-25 20.16 20.58 20.14 20.43 0.2M
2023-10-24 20.11 20.28 20.01 20.15 0.2M
2023-10-23 20.16 20.28 20.01 20.07 0.3M
2023-10-20 20.22 20.32 20.13 20.18 0.3M
2023-10-19 20.35 20.45 20.15 20.19 0.2M
2023-10-18 20.33 20.70 20.33 20.35 0.2M
2023-10-17 20.31 20.47 20.24 20.40 0.2M
2023-10-16 20.34 20.45 20.23 20.31 0.2M
2023-10-13 20.47 20.58 20.33 20.40 0.2M
2023-10-12 20.57 20.72 20.37 20.42 0.3M
2023-10-11 20.47 20.72 20.41 20.60 0.3M
2023-10-10 20.36 20.55 20.34 20.50 0.3M
2023-10-09 20.01 20.38 19.99 20.30 0.3M
2023-10-06 19.87 20.24 19.81 20.22 0.3M
2023-10-05 19.79 19.89 19.53 19.84 0.2M
2023-10-04 19.60 19.85 19.55 19.85 0.2M
2023-10-03 19.83 19.98 19.57 19.64 0.1M
2023-10-02 19.90 20.06 19.83 19.92 0.2M
2023-09-29 19.88 20.10 19.79 19.80 0.2M
2023-09-28 19.71 19.89 19.57 19.88 0.1M
2023-09-27 19.97 19.97 19.60 19.75 0.3M
2023-09-26 20.13 20.20 19.85 19.93 0.3M
2023-09-25 20.59 20.59 19.98 20.18 0.4M
2023-09-22 20.52 20.61 20.41 20.57 0.2M
2023-09-21 20.63 20.73 20.43 20.47 0.2M
2023-09-20 20.65 20.85 20.65 20.75 0.2M
2023-09-19 20.56 20.77 20.53 20.69 0.3M
2023-09-18 20.65 20.71 20.51 20.51 0.2M
2023-09-15 20.79 20.97 20.55 20.63 0.5M
2023-09-14 20.56 20.79 20.44 20.71 0.4M
2023-09-13 20.48 20.60 20.37 20.50 0.3M
2023-09-12 20.46 20.65 20.45 20.62 0.3M
2023-09-11 20.15 20.52 20.14 20.52 0.5M
2023-09-08 20.00 20.15 19.90 20.15 0.4M
2023-09-07 19.80 20.04 19.65 19.94 0.6M
2023-09-06 19.88 19.99 19.70 19.80 0.5M
2023-09-05 19.62 19.96 19.55 19.82 0.2M
2023-09-04 19.78 19.82 19.55 19.60 0.1M
2023-09-01 19.74 19.91 19.70 19.73 0.3M
2023-08-31 19.60 19.88 19.54 19.78 0.3M
2023-08-30 19.60 19.63 19.50 19.58 0.1M
2023-08-29 19.50 19.63 19.44 19.54 0.3M
2023-08-28 19.28 19.51 19.27 19.49 0.4M
2023-08-25 19.14 19.38 19.07 19.25 0.2M
2023-08-24 19.38 19.47 19.05 19.15 0.3M
2023-08-23 19.14 19.35 19.13 19.25 0.2M
2023-08-22 19.12 19.18 19.04 19.13 0.2M
2023-08-21 19.00 19.22 18.97 19.14 0.2M
2023-08-18 18.96 19.11 18.91 18.99 0.3M
2023-08-17 18.89 19.04 18.87 19.01 0.2M
2023-08-16 18.90 19.07 18.85 18.89 0.2M
2023-08-15 19.06 19.08 18.85 18.91 0.3M
2023-08-14 18.76 19.07 18.75 18.99 0.2M
2023-08-11 18.87 19.10 18.76 18.83 0.2M
2023-08-10 18.88 18.99 18.52 18.89 0.5M
2023-08-09 18.61 18.96 18.53 18.91 0.4M
2023-08-08 18.80 18.81 18.50 18.56 0.4M
2023-08-07 18.77 18.88 18.62 18.88 0.5M
2023-08-04 19.01 19.07 18.68 18.78 0.4M
2023-08-03 19.22 19.22 18.66 19.07 0.8M
2023-08-02 19.60 19.66 19.13 19.20 0.7M
2023-08-01 19.81 19.89 19.67 19.76 0.3M
2023-07-31 19.87 20.01 19.76 19.82 0.3M
2023-07-28 19.57 19.98 19.53 19.90 0.5M
2023-07-27 19.52 19.84 19.46 19.60 0.5M
2023-07-26 19.84 19.86 19.35 19.48 0.7M
2023-07-25 19.87 19.96 19.70 19.85 0.3M
2023-07-24 19.65 20.09 19.59 19.89 0.5M
2023-07-21 19.61 19.75 19.53 19.70 0.2M
2023-07-20 19.45 19.67 19.40 19.65 0.2M
2023-07-19 19.41 19.60 19.34 19.47 0.4M
2023-07-18 19.77 19.77 19.16 19.40 0.8M
2023-07-17 19.88 19.96 19.68 19.70 0.3M
2023-07-14 19.86 20.06 19.82 19.93 0.4M
2023-07-13 19.61 19.92 19.61 19.92 0.3M
2023-07-12 19.50 19.65 19.46 19.58 0.2M
2023-07-11 19.48 19.54 19.33 19.40 0.2M
2023-07-10 19.40 19.52 19.35 19.41 0.3M
2023-07-07 19.58 19.68 19.41 19.45 0.5M
2023-07-06 19.83 19.92 19.56 19.63 0.3M
2023-07-05 19.96 19.99 19.73 19.89 0.3M
2023-07-04 19.98 20.05 19.92 19.92 0.3M
2023-07-03 20.04 20.15 19.91 19.93 0.4M
2023-06-30 19.98 20.12 19.92 19.96 0.3M
2023-06-29 20.06 20.10 19.84 19.95 0.2M
2023-06-28 19.98 20.16 19.95 20.10 0.4M
2023-06-27 19.74 19.98 19.71 19.95 0.4M
2023-06-26 19.44 19.74 19.44 19.70 0.4M
2023-06-23 19.35 19.66 19.34 19.49 0.4M
2023-06-22 19.13 19.50 19.11 19.50 0.4M
2023-06-21 19.28 19.35 19.12 19.23 0.3M
2023-06-20 19.30 19.38 19.20 19.36 0.3M
2023-06-19 19.42 19.45 19.20 19.28 0.3M
2023-06-16 19.42 19.50 19.29 19.44 0.4M
2023-06-15 19.15 19.45 19.07 19.44 0.5M
2023-06-14 18.91 19.30 18.86 19.16 0.8M
2023-06-13 19.11 19.16 18.77 18.90 0.9M
2023-06-12 19.17 19.23 18.97 19.09 0.7M
2023-06-09 18.90 19.17 18.88 19.15 0.6M
2023-06-08 19.00 19.03 18.73 18.90 1.0M
2023-06-07 19.33 19.34 18.96 19.00 1.4M
2023-06-06 19.40 19.51 19.14 19.34 0.9M
2023-06-05 19.68 19.84 19.36 19.42 2.4M
2023-06-02 21.13 21.20 19.10 19.55 2.7M
2023-06-01 20.87 21.10 20.75 21.10 0.2M
2023-05-31 20.71 21.01 20.61 20.78 0.6M
2023-05-30 21.10 21.13 20.69 20.75 0.3M
2023-05-29 21.10 21.20 20.99 21.09 0.1M
2023-05-26 21.17 21.33 20.81 21.06 0.4M
2023-05-25 21.66 21.78 20.77 21.20 0.6M
2023-05-24 21.80 21.88 21.64 21.67 0.3M
2023-05-23 21.78 21.99 21.78 21.84 0.3M
2023-05-22 21.81 22.03 21.71 21.88 0.5M
2023-05-19 21.81 21.91 21.59 21.85 0.5M
2023-05-18 21.90 22.16 21.63 21.77 0.2M
2023-05-17 22.05 22.10 21.79 21.90 0.3M
2023-05-16 21.79 22.18 21.76 22.03 0.4M
2023-05-15 21.68 21.99 21.66 21.85 0.3M
2023-05-12 21.55 21.72 21.46 21.65 0.2M
2023-05-11 21.35 21.65 21.30 21.55 0.5M
2023-05-10 21.35 21.40 21.13 21.16 0.2M
2023-05-09 21.25 21.43 21.22 21.38 0.2M
2023-05-08 21.37 21.45 21.23 21.30 0.2M
2023-05-05 21.38 21.47 21.26 21.38 0.2M
2023-05-04 21.25 21.43 21.11 21.33 0.4M
2023-05-03 21.37 21.46 21.17 21.21 0.2M
2023-05-02 21.83 21.86 21.20 21.38 0.5M
2023-04-28 22.05 22.34 21.68 21.76 0.7M
2023-04-27 22.20 22.37 22.14 22.24 0.3M
2023-04-26 22.14 22.32 22.05 22.15 0.2M
2023-04-25 22.03 22.22 21.99 22.13 0.2M
2023-04-24 22.33 22.35 21.92 22.07 0.4M
2023-04-21 22.41 22.55 22.19 22.34 0.4M
2023-04-20 22.49 22.55 22.34 22.43 0.4M
2023-04-19 22.40 22.56 22.38 22.49 0.3M
2023-04-18 22.38 22.54 22.38 22.41 0.4M
2023-04-17 22.19 22.46 22.19 22.33 0.6M
2023-04-14 22.33 22.47 22.08 22.13 0.5M
2023-04-13 22.31 22.44 22.07 22.27 0.8M
2023-04-12 22.38 22.57 22.20 22.35 0.7M
2023-04-11 22.60 22.71 22.14 22.38 0.7M
2023-04-06 22.38 22.71 22.29 22.64 0.7M
2023-04-05 22.39 23.15 22.39 23.06 0.8M
2023-04-04 22.42 22.54 22.32 22.50 0.6M
2023-04-03 22.44 22.47 22.24 22.43 0.7M
2023-03-31 22.20 22.43 22.15 22.40 0.5M
2023-03-30 22.13 22.23 22.08 22.20 0.4M
2023-03-29 21.95 22.12 21.86 22.12 0.4M
2023-03-28 21.86 22.03 21.86 21.89 0.4M
2023-03-27 21.92 21.93 21.76 21.85 0.4M
2023-03-24 21.78 21.87 21.60 21.81 0.3M
2023-03-23 21.70 21.88 21.70 21.82 0.4M
2023-03-22 22.00 22.00 21.59 21.65 0.7M
2023-03-21 21.95 22.07 21.88 22.01 0.4M
2023-03-20 21.40 21.95 21.31 21.88 0.6M
2023-03-17 21.81 21.95 21.40 21.54 0.4M
2023-03-16 21.79 21.95 21.64 21.80 0.4M
2023-03-15 21.66 21.94 21.48 21.77 0.4M
2023-03-14 21.28 21.67 21.28 21.62 0.4M
2023-03-13 21.56 21.58 21.18 21.40 0.6M
2023-03-10 21.37 21.59 21.34 21.43 0.4M
2023-03-09 21.49 21.60 21.40 21.48 0.4M
2023-03-08 21.33 21.58 21.25 21.57 0.4M
2023-03-07 21.46 21.54 21.32 21.39 0.4M
2023-03-06 21.33 21.54 21.27 21.41 0.4M
2023-03-03 21.28 21.38 21.10 21.25 0.5M
2023-03-02 21.13 21.29 20.98 21.27 0.3M
2023-03-01 21.35 21.41 21.08 21.18 0.3M
2023-02-28 21.30 21.59 21.16 21.29 0.5M
2023-02-27 21.03 21.33 20.93 21.30 0.4M
2023-02-24 21.25 21.32 20.92 20.97 0.4M
2023-02-23 21.12 21.39 20.96 21.26 0.6M
2023-02-22 20.90 21.20 20.84 21.17 0.4M
2023-02-21 20.83 20.97 20.76 20.94 0.3M
2023-02-20 20.80 20.90 20.76 20.90 0.3M
2023-02-17 20.43 20.80 20.40 20.79 0.4M
2023-02-16 20.64 20.72 20.44 20.57 0.3M
2023-02-15 20.55 20.79 20.43 20.65 0.4M
2023-02-14 20.36 20.67 20.31 20.64 0.4M
2023-02-13 20.11 20.37 20.11 20.37 0.3M
2023-02-10 20.08 20.25 20.06 20.16 0.2M
2023-02-09 20.25 20.39 20.11 20.15 0.3M
2023-02-08 20.21 20.25 20.11 20.20 0.2M
2023-02-07 20.14 20.21 19.91 20.20 0.5M
2023-02-06 20.09 20.29 20.02 20.13 0.3M
2023-02-03 20.52 20.57 20.13 20.19 0.5M
2023-02-02 20.54 20.66 20.45 20.59 0.4M
2023-02-01 20.48 20.55 20.23 20.55 0.3M
2023-01-31 20.33 20.49 20.26 20.46 0.2M
2023-01-30 20.22 20.40 20.16 20.37 0.3M
2023-01-27 20.32 20.36 20.22 20.25 0.3M
2023-01-26 20.34 20.45 20.24 20.36 0.3M
2023-01-25 20.15 20.34 19.95 20.27 0.4M
2023-01-24 20.32 20.38 20.02 20.20 0.4M
2023-01-23 20.26 20.39 20.21 20.30 0.3M
2023-01-20 20.08 20.24 19.81 20.24 0.4M
2023-01-19 20.22 20.27 20.06 20.25 0.4M
2023-01-18 20.60 20.63 20.21 20.21 0.4M
2023-01-17 20.45 20.65 20.44 20.62 0.5M
2023-01-16 20.38 20.60 20.34 20.49 0.5M
2023-01-13 20.39 20.46 20.32 20.33 0.4M
2023-01-12 20.16 20.44 20.10 20.41 0.7M
2023-01-11 20.01 20.32 19.93 20.12 0.6M
2023-01-10 19.74 20.05 19.74 20.05 0.6M
2023-01-09 19.78 19.84 19.51 19.80 0.6M
2023-01-06 19.57 19.78 19.53 19.77 0.6M
2023-01-05 19.23 19.55 19.17 19.55 0.4M
2023-01-04 19.05 19.27 19.03 19.26 0.2M
2023-01-03 18.87 19.22 18.87 19.10 0.3M
2023-01-02 18.65 19.00 18.64 18.91 0.2M