OTC:DTEGF | Historical Stock Price | DEUTSCHE TELEKOM AG

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2010-04-22 to 2026-08-27
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$9.27$13.46$19.53$28.34$41.12$59.672010-04-222026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volume
2020-12-31$17.99$21.97400
2020-12-30$18.88$23.06400
2020-12-29$18.52$22.6243,400
2020-12-28$18.34$22.404,700
2020-12-24$18.55$22.66600
2020-12-23$17.90$21.860
2020-12-22$17.90$21.862,600
2020-12-21$18.08$22.0813,100
2020-12-18$18.67$22.803,300
2020-12-17$18.43$22.5114,600
2020-12-16$18.31$22.36300
2020-12-15$18.06$22.061,300
2020-12-14$17.93$21.901,900
2020-12-11$17.72$21.64600
2020-12-10$18.31$22.3628,200
2020-12-09$18.43$22.510
2020-12-08$18.43$22.5124,000
2020-12-07$18.34$22.40500
2020-12-04$18.45$22.532,800
2020-12-03$18.30$22.35400
2020-12-02$18.23$22.2718,900
2020-12-01$18.07$22.070
2020-11-30$18.07$22.071,400
2020-11-27$17.89$21.850
2020-11-25$17.89$21.85500
2020-11-24$17.62$21.52400
2020-11-23$17.45$21.31300
2020-11-20$17.59$21.48800
2020-11-19$17.46$21.333,900
2020-11-18$17.64$21.551,200
2020-11-17$17.49$21.362,600
2020-11-16$17.41$21.262,800
2020-11-13$17.50$21.3722,200
2020-11-12$17.80$21.745,500
2020-11-11$17.85$21.802,700
2020-11-10$17.77$21.701,900
2020-11-09$17.40$21.25700
2020-11-06$16.75$20.463,200
2020-11-05$16.86$20.59200
2020-11-04$15.57$19.021,100
2020-11-03$15.44$18.860
2020-11-02$15.44$18.86700
2020-10-30$15.37$18.775,200
2020-10-29$15.53$18.973,600
2020-10-28$14.88$18.171,700
2020-10-27$15.27$18.651,700
2020-10-26$15.76$19.251,100
2020-10-23$16.17$19.75200
2020-10-22$15.75$19.241,300
2020-10-21$16.00$19.54200
2020-10-20$16.17$19.75100
2020-10-19$16.33$19.95400
2020-10-16$16.30$19.911,400
2020-10-15$16.41$20.04300
2020-10-14$16.91$20.65800
2020-10-13$17.17$20.97300
2020-10-12$16.94$20.691,000
2020-10-09$16.84$20.57800
2020-10-08$17.16$20.964,600
2020-10-07$17.53$21.410
2020-10-06$17.53$21.41700
2020-10-05$17.50$21.376,700
2020-10-02$16.93$20.68700
2020-10-01$16.97$20.730
2020-09-30$16.97$20.731,200
2020-09-29$16.68$20.37800
2020-09-28$16.57$20.240
2020-09-25$16.57$20.241,400
2020-09-24$16.72$20.4216,100
2020-09-23$16.58$20.251,400
2020-09-22$17.09$20.87101,500
2020-09-21$17.13$20.9278,300
2020-09-18$17.59$21.483,000
2020-09-17$18.17$22.190
2020-09-16$18.17$22.1915,300
2020-09-15$17.94$21.911,100
2020-09-14$17.92$21.891,500
2020-09-11$18.11$22.12600
2020-09-10$18.32$22.38100
2020-09-09$17.70$21.620
2020-09-08$17.70$21.623,600
2020-09-04$17.50$21.374,700
2020-09-03$17.85$21.802,100
2020-09-02$18.22$22.25209,400
2020-09-01$17.33$21.173,900
2020-08-31$17.49$21.362,300
2020-08-28$17.97$21.95700
2020-08-27$17.87$21.833,200
2020-08-26$18.05$22.053,000
2020-08-25$17.81$21.75600
2020-08-24$17.87$21.8325,700
2020-08-21$17.69$21.611,800
2020-08-20$18.01$22.001,200
2020-08-19$18.21$22.241,900
2020-08-18$17.64$21.551,100
2020-08-17$17.66$21.57300
2020-08-14$18.31$22.364,400
2020-08-13$18.05$22.051,300
2020-08-12$17.77$21.70200
2020-08-11$17.70$21.62900
2020-08-10$17.41$21.261,600
2020-08-07$17.38$21.23500
2020-08-06$17.26$21.08600
2020-08-05$17.17$20.971,100
2020-08-04$16.98$20.740
2020-08-03$16.85$20.5862,700
2020-07-31$16.50$20.151,500
2020-07-30$16.98$20.74900
2020-07-29$17.29$21.12700
2020-07-28$16.91$20.653,700
2020-07-27$17.43$21.29200
2020-07-24$17.42$21.281,600
2020-07-23$17.41$21.261,000
2020-07-22$17.50$21.37500
2020-07-21$17.75$21.689,300
2020-07-20$18.06$22.064,500
2020-07-17$17.34$21.18100
2020-07-16$17.35$21.190
2020-07-15$17.35$21.195,400
2020-07-14$17.29$21.124,500
2020-07-13$17.26$21.081,000
2020-07-10$17.06$20.84300
2020-07-09$16.59$20.26800
2020-07-08$16.59$20.260
2020-07-07$16.59$20.261,600
2020-07-06$16.74$20.454,900
2020-07-02$17.30$21.13800
2020-07-01$16.60$20.27300
2020-06-30$16.97$20.731,100
2020-06-29$16.54$20.2012,300
2020-06-26$16.31$19.9216,500
2020-06-25$16.21$19.801,400
2020-06-24$16.06$19.62400
2020-06-23$17.51$21.39600
2020-06-22$17.04$20.8114,000
2020-06-19$17.68$20.77300
2020-06-18$17.63$20.72800
2020-06-17$17.14$20.14500
2020-06-16$17.54$20.6114,300
2020-06-15$16.61$19.522,200
2020-06-12$16.81$19.757,300
2020-06-11$16.86$19.815,900
2020-06-10$16.99$19.962,200
2020-06-09$17.21$20.2213,100
2020-06-08$17.34$20.371,400
2020-06-05$17.00$19.9813,500
2020-06-04$16.93$19.89175,600
2020-06-03$16.88$19.83144,700
2020-06-02$16.38$19.2560,300
2020-06-01$16.17$19.005,700
2020-05-29$15.66$18.401,400
2020-05-28$16.10$18.921,900
2020-05-27$15.14$17.790
2020-05-26$15.14$17.790
2020-05-22$15.14$17.7911,800
2020-05-21$15.14$17.793,400
2020-05-20$14.92$17.5331,900
2020-05-19$14.70$17.271,800
2020-05-18$15.30$17.981,100
2020-05-15$14.70$17.270
2020-05-14$14.70$17.27300
2020-05-13$14.63$17.19400
2020-05-12$14.87$17.471,200
2020-05-11$14.26$16.76600
2020-05-08$14.31$16.810
2020-05-07$14.31$16.8112,600
2020-05-06$13.92$16.3649,200
2020-05-05$14.06$16.5268,000
2020-05-04$13.84$16.261,700
2020-05-01$14.34$16.850
2020-04-30$14.34$16.85500
2020-04-29$14.35$16.861,500
2020-04-28$13.50$15.860
2020-04-27$13.50$15.860
2020-04-24$13.50$15.8610,000
2020-04-23$13.26$15.580
2020-04-22$13.26$15.580
2020-04-21$13.26$15.58500
2020-04-20$13.99$16.44700
2020-04-17$13.39$15.73300
2020-04-16$13.07$15.36500
2020-04-15$13.01$15.292,300
2020-04-14$13.46$15.8226,600
2020-04-13$13.13$15.430
2020-04-09$13.13$15.432,700
2020-04-08$13.13$15.431,300
2020-04-07$13.27$15.592,000
2020-04-06$12.98$15.258,400
2020-04-03$12.54$14.73400
2020-04-02$12.67$14.891,600
2020-04-01$12.62$14.8316,800
2020-03-31$12.81$15.050
2020-03-30$12.81$15.050
2020-03-27$12.81$15.055,400
2020-03-26$12.85$15.10500
2020-03-25$13.00$15.2818,000
2020-03-24$13.20$15.517,900
2020-03-23$12.04$14.151,700
2020-03-20$13.10$15.393,000
2020-03-19$11.90$13.983,100
2020-03-18$10.99$12.91200
2020-03-17$11.82$13.892,500
2020-03-16$12.57$14.770
2020-03-13$12.57$14.7715,400
2020-03-12$12.63$14.841,100
2020-03-11$14.81$17.400
2020-03-10$14.81$17.403,600
2020-03-09$15.35$18.04300
2020-03-06$16.79$19.730
2020-03-05$16.79$19.7329,000
2020-03-04$16.71$19.63800
2020-03-03$16.48$19.36300
2020-03-02$15.94$18.730
2020-02-28$15.94$18.736,900
2020-02-27$17.16$20.160
2020-02-26$17.16$20.161,500
2020-02-25$17.93$21.070
2020-02-24$17.93$21.07100
2020-02-21$17.93$21.07200
2020-02-20$18.02$21.173,100
2020-02-19$17.80$20.92200
2020-02-18$17.09$20.08800
2020-02-14$16.84$19.79500
2020-02-13$16.86$19.81500
2020-02-12$17.00$19.98800
2020-02-11$16.86$19.81400
2020-02-10$16.14$18.9619,600
2020-02-07$16.24$19.082,900
2020-02-06$16.18$19.01900
2020-02-05$16.15$18.9820,100
2020-02-04$16.10$18.920
2020-02-03$16.10$18.922,200
2020-01-31$16.06$18.872,300
2020-01-30$16.25$19.090
2020-01-29$16.25$19.090
2020-01-28$16.25$19.090
2020-01-27$16.25$19.090
2020-01-24$16.25$19.090
2020-01-23$16.25$19.094,000
2020-01-22$16.29$19.140
2020-01-21$16.29$19.140
2020-01-17$16.29$19.140
2020-01-16$16.29$19.140
2020-01-15$16.29$19.144,000
2020-01-14$16.30$19.15300
2020-01-13$16.59$19.4911,100
2020-01-10$16.38$19.250
2020-01-09$16.38$19.2535,500
2020-01-08$16.19$19.02900
2020-01-07$16.31$19.160
2020-01-06$16.31$19.160
2020-01-03$16.31$19.160
2020-01-02$16.31$19.160