Deutsche Telekom Ag ADR (DTEGY)

Last Price33.97

Change+0.00 (0.00%)

OP· Last Trade: May 20th, 5:59 AM EDT

Historical Prices For Deutsche Telekom Ag ADR (DTEGY)

Date Range:

2026-02-20 - 2026-05-20

Date	Open	High	Low	Close	Volume	Adjusted Close
5/19/2026	33.79	34.12	33.79	33.97	469,692	33.97
5/18/2026	33.13	33.54	33.12	33.37	925,613	33.37
5/15/2026	32.33	32.41	32.05	32.08	703,268	32.08
5/14/2026	32.31	32.45	32.20	32.27	825,769	32.27
5/13/2026	32.84	33.39	32.57	32.85	420,859	32.85
5/12/2026	32.23	32.58	32.11	32.34	800,784	32.34
5/11/2026	32.64	32.66	32.31	32.35	725,307	32.35
5/08/2026	32.44	32.44	32.13	32.18	777,188	32.18
5/07/2026	32.61	32.66	32.28	32.30	1,116,128	32.30
5/06/2026	32.49	32.76	32.49	32.72	371,925	32.72
5/05/2026	31.75	32.08	31.75	31.90	364,220	31.90
5/04/2026	31.52	31.76	31.44	31.56	369,638	31.56
5/01/2026	32.26	32.55	32.20	32.24	327,618	32.24
4/30/2026	31.95	32.43	31.91	32.29	385,894	32.29
4/29/2026	31.60	32.06	31.21	31.84	391,803	31.84
4/28/2026	31.18	31.45	31.08	31.35	610,254	31.35
4/27/2026	31.72	31.81	31.34	31.34	582,325	31.34
4/24/2026	32.39	32.56	32.20	32.21	964,133	32.21
4/23/2026	32.17	32.34	31.81	31.99	911,049	31.99
4/22/2026	32.29	32.40	31.96	32.34	722,720	32.34
4/21/2026	34.14	34.40	33.50	34.04	750,007	34.04
4/20/2026	34.50	34.94	34.39	34.69	546,842	34.69
4/17/2026	34.88	34.98	34.60	34.80	655,834	34.80
4/16/2026	33.88	34.36	33.83	34.24	870,091	34.24
4/15/2026	33.97	34.02	33.59	33.59	432,046	33.59
4/14/2026	33.89	34.21	33.79	33.79	551,267	33.79
4/13/2026	34.11	34.46	33.88	34.27	483,683	34.27
4/10/2026	36.60	36.80	36.35	36.48	280,551	36.48
4/09/2026	36.39	36.78	36.34	36.57	546,661	36.57
4/08/2026	36.43	36.90	36.17	36.56	489,345	36.56
4/07/2026	35.73	35.91	35.47	35.72	900,079	35.72
4/06/2026	36.87	37.08	36.69	36.99	256,944	36.99
4/02/2026	36.00	37.21	35.72	36.71	504,885	36.71
4/01/2026	37.61	37.65	36.83	37.16	261,749	37.16
3/31/2026	37.03	37.44	36.67	37.08	406,960	37.08
3/30/2026	36.67	37.00	36.54	36.84	365,646	36.84
3/27/2026	36.19	36.78	36.14	36.51	506,142	36.51
3/26/2026	36.89	37.13	36.66	36.68	233,674	36.68
3/25/2026	37.02	38.00	37.02	37.27	356,226	37.27
3/24/2026	36.72	37.68	36.68	37.44	346,863	37.44
3/23/2026	36.71	37.32	36.37	36.68	415,044	36.68
3/20/2026	37.02	37.12	36.33	36.45	303,017	36.45
3/19/2026	37.11	37.42	36.70	37.23	383,677	37.23
3/18/2026	37.51	37.55	37.01	37.02	577,795	37.02
3/17/2026	38.45	38.67	38.20	38.30	778,712	38.30
3/16/2026	38.24	38.31	37.47	38.01	308,736	38.01
3/13/2026	38.22	38.44	37.96	38.03	364,611	38.03
3/12/2026	37.48	37.85	37.38	37.66	267,807	37.66
3/11/2026	37.65	37.90	37.58	37.75	226,224	37.75
3/10/2026	37.73	38.35	37.62	37.97	477,222	37.97
3/09/2026	37.88	38.21	37.28	37.98	838,972	37.98
3/06/2026	37.61	38.23	37.52	38.20	694,093	38.20
3/05/2026	38.55	38.55	38.13	38.35	601,613	38.35
3/04/2026	38.31	38.62	38.22	38.52	475,353	38.52
3/03/2026	37.46	38.41	37.45	38.24	775,622	38.24
3/02/2026	39.49	39.56	38.55	38.62	475,767	38.62
2/27/2026	40.06	40.58	40.06	40.28	293,978	40.28
2/26/2026	39.10	39.26	38.73	38.92	452,957	38.92
2/25/2026	39.52	39.81	39.50	39.57	404,791	39.57
2/24/2026	39.63	39.78	39.26	39.34	327,444	39.34
2/23/2026	38.89	39.41	38.87	39.16	398,458	39.16
2/20/2026	38.54	38.73	38.36	38.72	335,093	38.72