OTC:DTEGY | 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
1996-11-18 to 2026-08-27
Data captured

Stock Price Chart

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

$8.43$14.56$25.16$43.48$75.13$129.821996-11-182026-08-27

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$18.27$49.9371,300
2020-12-30$18.44$50.40665,700
2020-12-29$18.50$50.561,308,700
2020-12-28$18.41$50.31163,900
2020-12-24$18.07$49.3849,600
2020-12-23$18.06$49.3641,500
2020-12-22$17.80$48.65157,600
2020-12-21$18.01$49.22208,900
2020-12-18$18.53$50.6471,900
2020-12-17$18.44$50.4069,000
2020-12-16$18.30$50.0154,400
2020-12-15$18.14$49.5851,200
2020-12-14$17.96$49.0843,200
2020-12-11$17.84$48.7660,300
2020-12-10$18.23$49.8257,900
2020-12-09$18.18$49.6844,800
2020-12-08$18.33$50.09121,900
2020-12-07$18.38$50.2388,400
2020-12-04$18.46$50.4568,200
2020-12-03$18.22$49.7950,600
2020-12-02$18.32$50.0765,000
2020-12-01$18.27$49.93241,700
2020-11-30$18.06$49.36150,300
2020-11-27$18.11$49.4965,500
2020-11-25$17.97$49.11111,000
2020-11-24$17.69$48.3585,100
2020-11-23$17.52$47.8849,100
2020-11-20$17.61$48.1357,000
2020-11-19$17.70$48.3785,900
2020-11-18$17.63$48.18109,000
2020-11-17$17.76$48.54117,000
2020-11-16$17.55$47.96105,000
2020-11-13$17.71$48.4096,000
2020-11-12$17.64$48.21157,400
2020-11-11$17.64$48.2170,200
2020-11-10$17.50$47.8371,800
2020-11-09$17.28$47.2292,900
2020-11-06$16.85$46.05188,700
2020-11-05$16.43$44.9083,900
2020-11-04$16.03$43.81186,800
2020-11-03$15.89$43.4398,400
2020-11-02$15.54$42.47151,000
2020-10-30$15.30$41.8190,500
2020-10-29$15.43$42.17265,100
2020-10-28$15.02$41.05278,400
2020-10-27$15.40$42.09142,300
2020-10-26$15.68$42.8572,700
2020-10-23$15.96$43.6280,400
2020-10-22$15.86$43.34127,500
2020-10-21$16.00$43.73152,500
2020-10-20$16.16$44.16132,300
2020-10-19$16.29$44.52130,600
2020-10-16$16.43$44.901,410,100
2020-10-15$16.49$45.07281,400
2020-10-14$16.97$46.38135,500
2020-10-13$17.10$46.73128,900
2020-10-12$17.15$46.87506,400
2020-10-09$17.09$46.7190,400
2020-10-08$17.05$46.6080,700
2020-10-07$17.12$46.79194,400
2020-10-06$17.18$46.95109,100
2020-10-05$17.39$47.5362,500
2020-10-02$17.10$46.7393,100
2020-10-01$17.03$46.5477,000
2020-09-30$16.85$46.05102,400
2020-09-29$16.79$45.8994,200
2020-09-28$16.75$45.7876,600
2020-09-25$16.64$45.4894,000
2020-09-24$16.74$45.7575,800
2020-09-23$16.67$45.56102,000
2020-09-22$17.05$46.60131,900
2020-09-21$17.17$46.92171,700
2020-09-18$17.77$48.56190,100
2020-09-17$17.94$49.0347,200
2020-09-16$17.88$48.86124,800
2020-09-15$18.03$49.2753,600
2020-09-14$18.06$49.3664,700
2020-09-11$18.06$49.3676,400
2020-09-10$18.00$49.1969,700
2020-09-09$18.18$49.6881,800
2020-09-08$17.60$48.1054,100
2020-09-04$17.92$48.9784,500
2020-09-03$18.02$49.2550,000
2020-09-02$18.29$49.99151,200
2020-09-01$17.40$47.5561,800
2020-08-31$17.62$48.1592,400
2020-08-28$17.79$48.62116,800
2020-08-27$17.85$48.78123,100
2020-08-26$17.95$49.06178,600
2020-08-25$18.02$49.251,537,800
2020-08-24$17.84$48.76927,000
2020-08-21$17.54$47.94847,100
2020-08-20$17.83$48.73144,000
2020-08-19$17.95$49.0675,200
2020-08-18$17.94$49.0352,100
2020-08-17$18.02$49.2554,800
2020-08-14$18.15$49.6080,200
2020-08-13$18.05$49.3380,100
2020-08-12$17.90$48.9295,600
2020-08-11$17.49$47.8078,500
2020-08-10$17.54$47.9486,200
2020-08-07$17.54$47.9473,500
2020-08-06$17.26$47.1754,700
2020-08-05$17.24$47.1263,100
2020-08-04$17.32$47.3379,100
2020-08-03$17.00$46.46104,300
2020-07-31$16.66$45.53125,200
2020-07-30$17.10$46.73137,200
2020-07-29$17.35$47.4260,100
2020-07-28$17.25$47.14100,600
2020-07-27$17.38$47.5085,600
2020-07-24$17.36$47.4457,700
2020-07-23$17.55$47.96138,000
2020-07-22$17.67$48.29123,700
2020-07-21$17.78$48.5964,800
2020-07-20$17.68$48.32110,700
2020-07-17$17.57$48.0269,200
2020-07-16$17.47$47.74119,900
2020-07-15$17.35$47.42312,200
2020-07-14$17.35$47.4274,700
2020-07-13$16.90$46.19179,700
2020-07-10$16.94$46.30209,000
2020-07-09$16.68$45.59152,900
2020-07-08$16.89$46.16421,800
2020-07-07$16.77$45.83181,900
2020-07-06$17.00$46.46119,400
2020-07-02$16.93$46.2796,500
2020-07-01$16.73$45.72234,500
2020-06-30$16.77$45.83539,300
2020-06-29$16.59$45.3497,600
2020-06-26$16.25$44.41100,600
2020-06-25$16.63$45.4564,500
2020-06-24$16.55$45.23461,600
2020-06-23$16.86$46.0883,600
2020-06-22$16.51$45.12127,700
2020-06-19$17.20$45.22199,300
2020-06-18$17.00$44.6974,300
2020-06-17$17.08$44.9092,100
2020-06-16$16.97$44.61206,600
2020-06-15$16.80$44.1679,900
2020-06-12$16.46$43.2762,300
2020-06-11$16.38$43.06146,100
2020-06-10$17.23$45.30315,100
2020-06-09$17.17$45.14114,900
2020-06-08$17.27$45.40301,800
2020-06-05$17.01$44.72139,100
2020-06-04$16.99$44.6699,700
2020-06-03$16.89$44.40232,700
2020-06-02$16.33$42.93302,200
2020-06-01$16.12$42.38238,200
2020-05-29$15.82$41.59419,200
2020-05-28$15.77$41.4688,100
2020-05-27$15.60$41.01145,200
2020-05-26$15.10$39.70330,100
2020-05-22$14.89$39.14154,800
2020-05-21$14.87$39.09211,700
2020-05-20$15.03$39.511,363,900
2020-05-19$14.80$38.91855,900
2020-05-18$15.25$40.09243,800
2020-05-15$14.82$38.96134,100
2020-05-14$14.84$39.01179,700
2020-05-13$14.56$38.28115,400
2020-05-12$14.79$38.88655,400
2020-05-11$14.71$38.67198,700
2020-05-08$14.77$38.83177,400
2020-05-07$14.31$37.62292,000
2020-05-06$13.83$36.36158,700
2020-05-05$14.03$36.88147,900
2020-05-04$14.09$37.04261,900
2020-05-01$14.32$37.65267,000
2020-04-30$14.52$38.17263,900
2020-04-29$14.50$38.12126,400
2020-04-28$13.85$36.41123,500
2020-04-27$14.06$36.96230,700
2020-04-24$13.64$35.86185,300
2020-04-23$13.37$35.15229,500
2020-04-22$13.57$35.67177,900
2020-04-21$13.23$34.78202,500
2020-04-20$13.61$35.78233,200
2020-04-17$13.59$35.73133,100
2020-04-16$13.18$34.65365,900
2020-04-15$13.19$34.67327,600
2020-04-14$13.66$35.91625,200
2020-04-13$13.41$35.25191,200
2020-04-09$13.56$35.65198,700
2020-04-08$13.34$35.07216,700
2020-04-07$13.39$35.20387,600
2020-04-06$13.18$34.65678,300
2020-04-03$12.50$32.86236,000
2020-04-02$12.51$32.89450,200
2020-04-01$12.51$32.89287,700
2020-03-31$12.94$34.02475,500
2020-03-30$13.21$34.73625,300
2020-03-27$12.80$33.65206,500
2020-03-26$13.16$34.60294,300
2020-03-25$12.80$33.65281,700
2020-03-24$12.88$33.86363,900
2020-03-23$12.31$32.36504,700
2020-03-20$12.52$32.91297,800
2020-03-19$12.18$32.02492,100
2020-03-18$11.91$31.31477,300
2020-03-17$12.53$32.94885,300
2020-03-16$11.82$31.07645,000
2020-03-13$13.35$35.10376,100
2020-03-12$12.88$33.86812,100
2020-03-11$14.59$38.351,585,700
2020-03-10$15.33$40.30386,300
2020-03-09$15.38$40.43225,000
2020-03-06$16.69$43.88162,200
2020-03-05$16.64$43.74144,600
2020-03-04$16.97$44.61195,000
2020-03-03$16.36$43.01368,300
2020-03-02$16.61$43.67259,700
2020-02-28$16.28$42.80246,600
2020-02-27$16.67$43.82160,700
2020-02-26$16.92$44.48117,700
2020-02-25$16.91$44.45177,500
2020-02-24$17.39$45.7297,100
2020-02-21$17.83$46.8790,800
2020-02-20$17.93$47.14130,900
2020-02-19$17.79$46.77155,900
2020-02-18$17.05$44.82155,400
2020-02-14$16.91$44.4595,300
2020-02-13$16.85$44.30119,600
2020-02-12$16.98$44.64199,700
2020-02-11$16.87$44.35183,600
2020-02-10$16.18$42.53114,800
2020-02-07$16.29$42.8279,000
2020-02-06$16.27$42.7781,200
2020-02-05$16.18$42.53133,200
2020-02-04$16.15$42.46101,400
2020-02-03$16.13$42.4092,800
2020-01-31$16.11$42.35109,200
2020-01-30$16.21$42.61109,100
2020-01-29$16.27$42.77113,400
2020-01-28$16.40$43.11223,600
2020-01-27$16.00$42.06191,900
2020-01-24$16.24$42.69144,200
2020-01-23$16.24$42.69136,700
2020-01-22$16.44$43.22117,300
2020-01-21$16.39$43.09792,500
2020-01-17$16.26$42.75976,800
2020-01-16$16.33$42.93225,600
2020-01-15$16.31$42.88109,700
2020-01-14$16.26$42.75150,200
2020-01-13$16.33$42.93242,900
2020-01-10$16.41$43.14236,300
2020-01-09$16.47$43.30258,400
2020-01-08$16.23$42.67192,400
2020-01-07$16.27$42.77153,100
2020-01-06$16.33$42.93167,100
2020-01-03$16.26$42.75119,800
2020-01-02$16.35$42.98141,300