Deutsche Telekom AG ADR (DTEGY) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	33.38	33.70	33.33	33.49	-0.30%	416,700
2026-08-06	33.67	34.04	33.54	33.59	+5.43%	778,800
2026-08-05	31.64	31.87	31.36	31.86	-1.03%	547,700
2026-08-04	32.27	32.31	31.88	32.19	-0.80%	318,400
2026-08-03	32.30	32.54	32.20	32.45	+5.25%	688,300
2026-07-31	30.41	30.94	30.34	30.83	-1.15%	885,800
2026-07-30	31.04	31.24	31.01	31.19	-0.57%	741,400
2026-07-29	31.11	31.55	31.05	31.37	-0.19%	591,200
2026-07-28	31.36	31.67	31.35	31.43	+2.58%	559,600
2026-07-27	30.63	31.02	30.54	30.64	+1.42%	783,500
2026-07-24	29.46	30.25	29.45	30.21	+2.37%	958,200
2026-07-23	29.79	29.94	29.51	29.51	-5.30%	554,900
2026-07-22	31.00	31.22	30.84	31.16	+2.47%	563,500
2026-07-21	30.52	30.56	30.32	30.41	-1.65%	525,600
2026-07-20	30.63	31.00	30.57	30.92	+0.19%	817,100
2026-07-17	31.25	31.38	30.75	30.86	+1.25%	438,600
2026-07-16	30.33	30.54	30.20	30.48	+0.63%	478,600
2026-07-15	29.96	30.47	29.96	30.29	-0.23%	526,400
2026-07-14	30.59	30.61	30.31	30.36	+0.20%	512,800
2026-07-13	30.54	30.59	30.23	30.30	+1.58%	1,128,500
2026-07-10	29.88	29.91	29.62	29.83	+3.29%	558,900
2026-07-09	28.75	28.95	28.62	28.88	-0.48%	554,100
2026-07-08	29.05	29.19	28.86	29.02	-1.06%	505,600
2026-07-07	29.49	29.74	29.29	29.33	+1.03%	820,300
2026-07-06	29.07	29.15	28.86	29.03	+1.29%	992,900
2026-07-02	28.75	29.03	28.54	28.66	+3.84%	1,231,000
2026-07-01	27.37	27.86	27.35	27.60	+1.17%	651,600
2026-06-30	27.26	27.35	26.90	27.28	-3.77%	1,209,700
2026-06-29	29.71	29.73	27.70	28.35	-5.41%	1,128,400
2026-06-26	29.77	30.06	29.77	29.97	+0.40%	788,600
2026-06-25	29.73	29.97	29.63	29.85	-0.50%	689,300
2026-06-24	30.19	30.19	29.70	30.00	-0.20%	621,600
2026-06-23	30.19	30.24	29.87	30.06	+0.87%	938,500
2026-06-22	29.68	29.99	29.44	29.80	-3.43%	1,069,400
2026-06-18	31.10	31.18	30.83	30.86	-0.39%	433,095
2026-06-17	31.36	31.52	30.82	30.98	-3.28%	974,500
2026-06-16	32.28	32.28	31.99	32.03	-0.90%	303,800
2026-06-15	32.42	32.63	32.29	32.32	-2.00%	387,200
2026-06-12	32.57	32.99	32.50	32.98	+0.95%	380,035
2026-06-11	31.79	32.71	31.73	32.67	-0.85%	949,300
2026-06-10	32.61	33.17	32.59	32.95	+2.87%	290,800
2026-06-09	32.04	32.30	31.84	32.03	+0.75%	500,300
2026-06-08	31.98	32.06	31.55	31.79	-0.53%	472,500
2026-06-05	32.29	32.46	31.87	31.96	-1.11%	478,600
2026-06-04	33.25	33.41	32.27	32.32	-0.34%	671,300
2026-06-03	33.10	33.16	32.38	32.43	-3.34%	730,600
2026-06-02	33.66	33.76	33.45	33.55	-0.06%	551,300
2026-06-01	33.55	33.70	33.41	33.57	-0.03%	939,900
2026-05-29	33.35	33.78	33.35	33.58	-0.39%	957,100
2026-05-28	34.02	34.10	33.59	33.71	-2.06%	1,352,100
2026-05-27	34.16	34.47	34.12	34.42	+0.94%	750,700
2026-05-26	34.34	34.35	33.63	34.10	+0.00%	788,800
2026-05-22	34.07	34.16	33.92	34.10	+0.03%	441,200
2026-05-21	33.49	34.14	33.36	34.09	+0.65%	595,800
2026-05-20	33.79	34.02	33.70	33.87	-0.29%	306,500
2026-05-19	33.83	34.12	33.79	33.97	+1.80%	469,700
2026-05-18	33.14	33.54	33.12	33.37	+4.02%	925,600
2026-05-15	32.32	32.41	32.05	32.08	-0.59%	703,300
2026-05-14	32.31	32.45	32.20	32.27	-1.77%	825,800
2026-05-13	32.87	33.39	32.57	32.85	+1.58%	420,900
2026-05-12	32.21	32.58	32.11	32.34	-0.03%	800,800
2026-05-11	32.64	32.66	32.31	32.35	+0.53%	725,300
2026-05-08	32.34	32.44	32.13	32.18	-0.37%	777,200
2026-05-07	32.61	32.66	32.28	32.30	-1.28%	1,116,100
2026-05-06	32.49	32.76	32.49	32.72	+2.57%	371,900
2026-05-05	31.75	32.08	31.75	31.90	+1.08%	364,200
2026-05-04	31.52	31.76	31.44	31.56	-2.11%	369,600
2026-05-01	32.26	32.55	32.20	32.24	-0.15%	327,600
2026-04-30	31.95	32.43	31.91	32.29	+1.41%	385,900
2026-04-29	31.62	32.06	31.57	31.84	+1.56%	389,800
2026-04-28	31.18	31.45	31.08	31.35	+0.03%	610,300
2026-04-27	31.69	31.81	31.34	31.34	-2.70%	582,300
2026-04-24	32.39	32.56	32.20	32.21	+0.69%	964,100
2026-04-23	32.14	32.34	31.81	31.99	-1.08%	911,000
2026-04-22	32.29	32.40	31.96	32.34	-4.99%	722,700
2026-04-21	34.14	34.40	33.50	34.04	-1.87%	750,000
2026-04-20	34.48	34.94	34.39	34.69	-0.32%	546,800
2026-04-17	34.84	34.98	34.60	34.80	+1.64%	655,800
2026-04-16	33.88	34.36	33.83	34.24	+1.94%	870,100
2026-04-15	33.97	34.02	33.59	33.59	-0.59%	432,000
2026-04-14	33.89	34.21	33.79	33.79	-1.40%	539,700
2026-04-13	34.11	34.46	33.88	34.27	-6.06%	483,700
2026-04-10	36.60	36.80	36.35	36.48	-0.25%	280,600
2026-04-09	36.39	36.78	36.35	36.57	+0.03%	546,700
2026-04-08	36.43	36.90	36.17	36.56	+2.35%	489,300
2026-04-07	35.73	35.91	35.47	35.72	-3.43%	900,100
2026-04-06	36.90	37.08	36.69	36.99	+0.76%	256,900
2026-04-02	36.00	37.21	35.72	36.71	-1.21%	504,885
2026-04-01	37.56	37.65	36.83	37.16	+0.22%	261,510
2026-03-31	37.12	37.44	36.67	37.08	+0.65%	406,958
2026-03-30	36.67	37.00	36.54	36.84	+0.90%	365,613
2026-03-27	36.27	36.78	36.14	36.51	-0.46%	506,141
2026-03-26	36.89	37.13	36.66	36.68	-1.58%	233,674
2026-03-25	37.07	38.00	37.02	37.27	-0.45%	356,226
2026-03-24	36.74	37.68	36.68	37.44	+2.06%	346,863
2026-03-23	36.59	37.32	36.37	36.68	+0.64%	415,044
2026-03-20	37.02	37.12	36.33	36.45	-2.10%	303,017
2026-03-19	37.11	37.42	36.70	37.23	+0.57%	383,677
2026-03-18	37.55	37.55	37.01	37.02	-3.34%	577,795
2026-03-17	38.41	38.67	38.20	38.30	+0.76%	778,710
2026-03-16	38.27	38.31	37.47	38.01	-0.05%	308,736
2026-03-13	38.22	38.44	37.96	38.03	+0.98%	364,611
2026-03-12	37.48	37.85	37.38	37.66	-0.24%	267,807
2026-03-11	37.63	37.90	37.58	37.75	-0.58%	226,224
2026-03-10	37.73	38.35	37.62	37.97	-0.03%	477,222
2026-03-09	37.88	38.21	37.28	37.98	-0.58%	838,972
2026-03-06	37.68	38.23	37.52	38.20	-0.39%	694,093
2026-03-05	38.55	38.55	38.13	38.35	-0.44%	601,064
2026-03-04	38.51	38.62	38.22	38.52	+0.73%	475,353
2026-03-03	37.49	38.41	37.45	38.24	-0.98%	775,622
2026-03-02	39.51	39.56	38.55	38.62	-4.12%	475,767
2026-02-27	40.06	40.58	40.06	40.28	+3.49%	293,978
2026-02-26	39.10	39.26	38.73	38.92	-1.64%	452,957
2026-02-25	39.52	39.81	39.50	39.57	+0.58%	402,354
2026-02-24	39.61	39.78	39.26	39.34	+0.46%	327,444
2026-02-23	38.94	39.41	38.87	39.16	+1.14%	398,458
2026-02-20	38.54	38.73	38.36	38.72	+0.99%	335,093
2026-02-19	38.24	38.67	38.19	38.34	+0.38%	306,423
2026-02-18	38.95	39.12	38.15	38.20	-3.45%	545,716
2026-02-17	39.25	39.64	39.09	39.56	+2.99%	463,813
2026-02-13	38.39	38.50	38.02	38.41	+0.76%	424,440
2026-02-12	37.77	38.34	37.70	38.12	+5.22%	520,178
2026-02-11	35.63	36.61	35.13	36.23	+0.30%	373,853
2026-02-10	36.00	36.13	35.88	36.12	-0.73%	350,331
2026-02-09	36.09	36.42	35.84	36.38	+1.45%	281,338
2026-02-06	36.12	36.12	35.81	35.87	-0.65%	327,652
2026-02-05	35.87	36.25	35.70	36.10	+0.61%	335,000
2026-02-04	35.97	36.00	35.67	35.88	+5.04%	357,538
2026-02-03	33.49	34.20	33.47	34.16	+0.71%	386,116
2026-02-02	34.15	34.19	33.82	33.92	+1.53%	384,543
2026-01-30	33.10	33.57	33.10	33.41	+1.12%	334,007
2026-01-29	32.87	33.05	32.72	33.04	+1.47%	314,418
2026-01-28	32.16	32.65	32.12	32.56	-0.18%	310,239
2026-01-27	32.54	32.71	32.26	32.62	+1.74%	376,627
2026-01-26	32.21	32.36	31.91	32.06	-0.09%	305,524
2026-01-23	31.38	32.10	31.28	32.09	+1.29%	353,836
2026-01-22	31.63	31.85	31.49	31.68	+2.09%	547,747
2026-01-21	30.72	31.18	30.72	31.03	-1.40%	491,137
2026-01-20	31.50	31.61	31.36	31.47	+0.13%	781,907
2026-01-16	32.05	32.07	31.32	31.43	-2.51%	404,701
2026-01-15	32.25	32.43	32.13	32.24	-1.30%	384,958
2026-01-14	32.40	32.80	32.24	32.66	+0.32%	940,985
2026-01-13	33.17	33.32	32.50	32.56	-2.54%	1,098,785
2026-01-12	33.66	33.70	33.39	33.41	+1.06%	423,240
2026-01-09	32.87	33.17	32.85	33.06	+0.49%	340,758
2026-01-08	32.64	33.04	32.64	32.90	+3.13%	365,010
2026-01-07	32.12	32.15	31.86	31.90	-0.90%	322,797
2026-01-06	32.46	32.53	32.06	32.19	-0.22%	388,457
2026-01-05	32.50	32.51	32.01	32.26	-1.19%	525,660
2026-01-02	32.62	32.76	32.44	32.65	-0.15%	375,593
2025-12-31	32.79	32.79	32.44	32.70	-0.06%	193,598
2025-12-30	32.63	32.86	32.27	32.72	+0.00%	369,218
2025-12-29	32.57	32.85	32.52	32.72	+0.49%	366,504
2025-12-26	32.40	32.56	32.20	32.56	+0.25%	254,025
2025-12-24	32.00	32.85	32.00	32.48	+0.22%	130,019
2025-12-23	32.16	32.53	32.16	32.41	+0.68%	335,235
2025-12-22	32.09	32.36	32.09	32.19	+0.34%	489,421
2025-12-19	32.05	32.24	31.92	32.08	-0.03%	578,438
2025-12-18	31.90	32.23	31.86	32.09	+0.72%	525,828
2025-12-17	31.36	31.98	31.36	31.86	+1.11%	384,547
2025-12-16	31.46	31.58	31.38	31.51	+0.67%	1,397,897
2025-12-15	31.38	31.48	31.19	31.30	-0.76%	1,441,164
2025-12-12	31.45	31.61	31.39	31.54	-0.41%	1,932,260
2025-12-11	31.38	31.73	31.38	31.67	+0.80%	622,370
2025-12-10	31.33	31.44	31.25	31.42	+0.35%	467,148
2025-12-09	31.75	31.78	31.20	31.31	-0.98%	460,743
2025-12-08	32.01	32.05	31.40	31.62	-1.28%	479,325
2025-12-05	32.01	32.17	31.98	32.03	+0.35%	344,940
2025-12-04	32.01	32.11	31.88	31.92	+0.34%	386,770
2025-12-03	31.92	31.99	31.68	31.81	-0.66%	484,120
2025-12-02	32.08	32.10	31.86	32.02	-0.09%	462,400
2025-12-01	32.20	32.21	31.97	32.05	-0.40%	622,027
2025-11-28	32.04	32.24	31.97	32.18	+0.41%	183,887
2025-11-26	31.99	32.14	31.91	32.05	+0.22%	255,611
2025-11-25	31.78	32.04	31.78	31.98	+1.78%	416,939
2025-11-24	31.81	31.83	31.23	31.42	-1.47%	823,446
2025-11-21	31.82	31.92	31.66	31.89	+2.77%	656,634
2025-11-20	31.61	31.63	30.96	31.03	-1.02%	441,073
2025-11-19	31.44	31.49	31.33	31.35	+0.51%	347,156
2025-11-18	31.19	31.34	31.11	31.19	-0.92%	381,515
2025-11-17	31.46	31.68	31.41	31.48	-0.76%	414,131
2025-11-14	31.75	31.84	31.63	31.72	+0.19%	339,490
2025-11-13	31.40	31.81	31.15	31.66	-0.13%	460,539
2025-11-12	31.51	31.86	31.51	31.70	+0.86%	233,718
2025-11-11	31.32	31.51	31.30	31.43	+1.52%	338,631
2025-11-10	30.76	31.03	30.74	30.96	+0.06%	715,835
2025-11-07	30.49	31.00	30.49	30.94	+1.31%	641,072
2025-11-06	30.56	30.62	30.36	30.54	-0.10%	1,049,990
2025-11-05	30.55	30.68	30.43	30.57	-0.33%	332,619
2025-11-04	30.35	30.75	30.31	30.67	-0.20%	572,758
2025-11-03	31.02	31.08	30.73	30.73	-1.13%	976,793
2025-10-31	31.18	31.23	31.02	31.08	-1.74%	814,056
2025-10-30	31.67	32.15	31.50	31.63	-3.30%	742,883
2025-10-29	33.69	34.13	32.64	32.71	-3.40%	572,957
2025-10-28	33.88	34.09	33.77	33.86	-1.34%	449,503
2025-10-27	33.37	34.50	33.35	34.32	+1.66%	474,520
2025-10-24	33.94	33.96	33.68	33.76	-1.32%	538,532
2025-10-23	34.59	34.59	33.98	34.21	-1.89%	489,249
2025-10-22	34.55	35.04	34.15	34.87	+0.14%	482,292
2025-10-21	34.94	34.99	34.73	34.82	-0.53%	279,558
2025-10-20	35.19	35.22	34.92	35.00	+0.27%	268,492
2025-10-17	34.66	34.91	34.65	34.91	+1.28%	355,891
2025-10-16	34.38	34.61	34.31	34.47	+0.85%	271,748
2025-10-15	34.04	34.28	34.04	34.18	+0.03%	321,624
2025-10-14	34.35	34.36	34.04	34.17	+0.44%	249,507
2025-10-13	33.86	34.15	33.81	34.02	-1.02%	294,496
2025-10-10	34.38	34.65	34.30	34.37	+0.32%	299,049
2025-10-09	34.27	34.40	34.14	34.26	+0.79%	564,936
2025-10-08	33.98	34.08	33.86	33.99	+0.62%	317,634
2025-10-07	33.83	33.91	33.70	33.78	-0.53%	290,392
2025-10-06	34.17	34.19	33.82	33.96	-0.38%	424,909
2025-10-03	34.21	34.21	33.98	34.09	+0.15%	1,739,808
2025-10-02	34.29	34.30	34.00	34.04	-0.39%	598,657
2025-10-01	34.28	34.49	34.16	34.17	+0.07%	1,021,830
2025-09-30	33.93	34.18	33.90	34.15	+1.10%	271,614
2025-09-29	33.61	33.80	33.60	33.78	+0.86%	552,262
2025-09-26	33.54	33.66	33.44	33.49	+0.27%	273,009
2025-09-25	33.52	33.65	33.23	33.40	-0.45%	1,014,350
2025-09-24	33.53	33.65	33.49	33.55	-0.39%	919,439
2025-09-23	33.65	33.71	33.29	33.68	-0.40%	5,956,441
2025-09-22	33.76	33.89	33.61	33.81	-1.10%	284,723
2025-09-19	34.27	34.34	34.12	34.19	-0.70%	246,149
2025-09-18	34.44	34.60	34.38	34.43	-0.09%	229,388
2025-09-17	34.59	34.89	34.41	34.46	-1.35%	257,152
2025-09-16	34.91	35.05	34.71	34.93	-0.46%	236,771
2025-09-15	35.04	35.24	35.03	35.09	-0.48%	203,819
2025-09-12	35.22	35.34	35.10	35.26	-0.14%	308,785
2025-09-11	35.38	35.45	35.20	35.31	+0.54%	276,588
2025-09-10	35.16	35.36	35.05	35.12	-2.31%	184,535
2025-09-09	35.98	36.08	35.85	35.95	+0.53%	513,309
2025-09-08	35.70	35.88	35.59	35.76	-3.92%	374,837
2025-09-05	37.20	37.34	37.16	37.22	+0.13%	267,705
2025-09-04	36.87	37.17	36.86	37.17	+2.28%	269,866
2025-09-03	36.36	36.40	36.16	36.34	-0.82%	195,503
2025-09-02	36.60	36.87	36.57	36.64	-0.05%	256,207
2025-08-29	36.48	36.68	36.44	36.66	-0.08%	235,585
2025-08-28	36.53	36.73	36.44	36.69	-0.70%	167,253
2025-08-27	36.66	36.95	36.61	36.95	+0.08%	356,369
2025-08-26	37.34	37.34	36.77	36.92	+1.15%	656,025
2025-08-25	36.60	36.88	36.46	36.50	-0.63%	282,899
2025-08-22	36.62	37.03	36.55	36.73	-0.08%	238,631
2025-08-21	36.52	36.80	36.49	36.76	-0.14%	162,413
2025-08-20	36.69	36.86	36.67	36.81	+1.04%	273,554
2025-08-19	36.50	36.68	36.35	36.43	+0.54%	284,335
2025-08-18	36.09	36.33	36.09	36.23	+0.17%	360,288
2025-08-15	35.94	36.23	35.94	36.17	+1.23%	174,954
2025-08-14	35.60	35.78	35.60	35.73	+0.42%	213,223
2025-08-13	35.33	35.62	35.29	35.58	+0.11%	156,084
2025-08-12	35.01	35.55	35.00	35.54	+2.07%	252,712
2025-08-11	34.64	34.89	34.60	34.82	+1.32%	265,014

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Feb (+13.38%). Worst month: Apr (-8.60%). Based on 3 years of daily data (2024–2026).

Jan+7.36%
Feb+13.38%
Mar-2.70%
Apr-8.60%
May+4.91%
Jun-5.86%
Jul+3.98%
Aug+5.72%
Sep-1.66%
Oct-3.01%
Nov+5.14%
Dec-2.35%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is Deutsche Telekom AG ADR's (DTEGY) latest close?

33.49 on 2026-08-07, from the Closelook data lake's daily price record.

What is DTEGY's 52-week high and low?

40.58 high and 26.90 low over the trailing 52 weeks, as of 2026-08-07.

What is Deutsche Telekom AG ADR's strongest and weakest month historically?

Historically, DTEGY's strongest calendar month has been Feb (average +13.38%) and its weakest Apr (average -8.60%), based on 3 years of daily data (2024–2026).

How many years of seasonality does this cover?

3 years (2024–2026), computed from 547 daily bars in the Closelook data lake.