Deutsche Telekom AG ADR (DTEGY) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Downtrend stack — Trades -5.9% vs the 50-day and -11.2% vs the 200-day average, 26.3% below the 52-week high and +7.8% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
Trend: Deutsche Telekom AG ADR trades 5.9% below its 50-day and 11.2% below its 200-day moving average. (as of 2026-10-30)

Deutsche Telekom provides fixed and mobile telecommunications across several regions, organised into segments for Germany, the United States, wider Europe, systems solutions and group development. It sells voice and data services over fixed and mobile networks, supplies terminal equipment, and offers internet, television and cloud services to consumers and enterprises.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the DTEGY overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	28.90	29.16	28.82	28.99	+1.83%	79,886
2026-10-29	28.60	28.63	28.35	28.47	+1.61%	855,000
2026-10-28	27.95	28.06	27.72	28.02	+0.50%	1,253,500
2026-10-27	27.75	28.05	27.75	27.88	+0.18%	549,300
2026-10-26	28.16	28.17	27.82	27.83	-1.24%	1,003,000
2026-10-23	28.24	28.40	28.08	28.18	-4.15%	1,103,100
2026-10-22	28.95	29.40	28.92	29.40	+3.12%	547,300
2026-10-21	28.41	28.79	28.40	28.51	-1.18%	911,200
2026-10-20	28.87	29.01	28.78	28.85	+1.12%	994,800
2026-10-19	28.70	28.79	28.53	28.53	-1.79%	1,171,100
2026-10-16	29.19	29.24	28.98	29.05	+1.50%	2,144,600
2026-10-15	29.30	29.31	28.58	28.62	+1.13%	1,124,400
2026-10-14	28.11	28.34	27.89	28.30	+0.71%	709,800
2026-10-13	28.25	28.31	28.00	28.10	+0.86%	3,506,200
2026-10-12	27.46	27.89	27.43	27.86	+0.98%	857,600
2026-10-09	28.06	28.09	27.47	27.59	-8.82%	1,245,800
2026-10-08	30.24	30.31	29.99	30.26	+0.17%	730,500
2026-10-07	30.03	30.34	29.94	30.21	+1.24%	434,800
2026-10-06	29.84	29.97	29.60	29.84	-0.60%	1,081,700
2026-10-05	30.05	30.14	29.85	30.02	+0.67%	773,900
2026-10-02	29.89	30.15	29.80	29.82	+2.12%	728,300
2026-10-01	29.60	29.60	29.14	29.20	-1.22%	1,101,800
2026-09-30	29.85	29.90	29.56	29.56	-1.17%	618,800
2026-09-29	29.98	30.03	29.80	29.91	-1.77%	352,400
2026-09-28	30.57	30.66	30.34	30.45	-1.46%	788,100
2026-09-25	30.63	30.94	30.55	30.90	+0.85%	1,101,400
2026-09-24	31.00	31.10	30.43	30.64	-0.13%	691,400
2026-09-23	30.39	30.75	30.29	30.68	-0.87%	531,100
2026-09-22	31.14	31.19	30.91	30.95	-1.18%	375,700
2026-09-21	31.82	31.85	30.98	31.32	+0.16%	404,900
2026-09-18	31.18	31.27	30.93	31.27	-3.61%	407,500
2026-09-17	33.29	33.29	32.41	32.44	-1.99%	910,300
2026-09-16	33.24	33.43	32.91	33.10	-0.81%	339,200
2026-09-15	33.48	33.57	33.28	33.37	-0.21%	295,800
2026-09-14	33.55	33.59	33.21	33.44	+0.87%	315,400
2026-09-11	33.06	33.32	32.98	33.15	+2.03%	341,400
2026-09-10	32.44	32.68	32.36	32.49	+0.56%	416,500
2026-09-09	32.86	32.89	32.23	32.31	-1.25%	541,700
2026-09-08	33.01	33.18	32.71	32.72	-0.46%	572,500
2026-09-04	33.20	33.28	32.80	32.87	-1.88%	487,300
2026-09-03	33.76	33.81	33.40	33.50	-1.76%	474,200
2026-09-02	32.39	34.44	32.38	34.10	+3.77%	797,100
2026-09-01	32.78	32.98	32.73	32.86	-0.60%	388,600
2026-08-31	32.98	33.17	32.93	33.06	-0.33%	911,100
2026-08-28	32.95	33.25	32.83	33.17	+1.13%	1,140,300
2026-08-27	32.56	33.00	32.47	32.80	-2.81%	378,600
2026-08-26	34.06	34.07	33.74	33.75	-1.03%	294,000
2026-08-25	33.93	34.10	33.79	34.10	+0.32%	362,500
2026-08-24	33.98	34.27	33.83	33.99	+0.53%	334,900
2026-08-21	33.76	34.01	33.71	33.81	+0.71%	259,900
2026-08-20	33.73	33.92	33.51	33.57	-1.50%	346,300
2026-08-19	33.74	34.19	33.74	34.08	+1.91%	4,314,300
2026-08-18	33.53	33.56	33.38	33.44	+1.46%	292,500
2026-08-17	32.93	33.12	32.90	32.96	-0.60%	834,600
2026-08-14	33.14	33.30	33.09	33.16	+0.85%	339,000
2026-08-13	32.64	32.91	32.64	32.88	+1.58%	380,800
2026-08-12	32.57	32.58	32.28	32.37	-1.43%	355,300
2026-08-11	32.90	33.06	32.80	32.84	+0.86%	400,400
2026-08-10	32.62	32.63	32.33	32.56	-2.78%	945,700
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

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+4.44%
Sep-4.45%
Oct-3.01%
Nov+5.14%
Dec-2.35%

FAQ · from the current price data · as of 2026-10-30

Quick answers

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

28.99 on 2026-10-30, 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 2026-10-30.

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 606 daily bars in the Closelook data lake.

What is the current Closelooknet signal on DTEGY?

Downtrend stack: Trades -5.9% vs the 50-day and -11.2% vs the 200-day average, 26.3% below the 52-week high and +7.8% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is DTEGY above its 50-day and 200-day moving averages?

Deutsche Telekom AG ADR trades 5.9% below its 50-day and 11.2% below its 200-day moving average (0.9% above its 20-day). As of 2026-10-30.