Skip to content
CBOECA stocks: 125Advancing: 62Declining: 55Currency: CAD
Open Tradzy

Deutsche Telekom AG (DTEL) Price History

Daily open, high, low, close and volume for Deutsche Telekom AG (DTEL) from 2025-10-09 to 2026-10-09, newest first.

‹ DTEL price and chart
DateOpenHighLowCloseVolume
2026-10-09CAD 8.62CAD 8.62CAD 8.58CAD 8.61800
2026-10-08CAD 9.21CAD 9.21CAD 9.21CAD 9.210
2026-10-07CAD 9.21CAD 9.21CAD 9.21CAD 9.210
2026-10-06CAD 9.21CAD 9.21CAD 9.21CAD 9.210
2026-10-05CAD 9.21CAD 9.21CAD 9.21CAD 9.210
2026-10-02CAD 9.29CAD 9.29CAD 9.21CAD 9.21900
2026-10-01CAD 9.42CAD 9.42CAD 9.42CAD 9.420
2026-09-30CAD 9.42CAD 9.42CAD 9.42CAD 9.420
2026-09-29CAD 9.42CAD 9.42CAD 9.42CAD 9.420
2026-09-28CAD 9.34CAD 9.34CAD 9.31CAD 9.42488
2026-09-25CAD 9.45CAD 9.46CAD 9.45CAD 9.421,200
2026-09-24CAD 9.55CAD 9.55CAD 9.55CAD 9.550
2026-09-23CAD 9.55CAD 9.55CAD 9.55CAD 9.550
2026-09-22CAD 9.46CAD 9.47CAD 9.46CAD 9.551,500
2026-09-21CAD 9.48CAD 9.48CAD 9.48CAD 9.480
2026-09-18CAD 9.51CAD 9.51CAD 9.48CAD 9.48450
2026-09-17CAD 10.03CAD 10.03CAD 10.03CAD 10.030
2026-09-16CAD 10.03CAD 10.03CAD 10.03CAD 10.030
2026-09-15CAD 10.03CAD 10.03CAD 10.03CAD 10.030
2026-09-14CAD 10.03CAD 10.03CAD 10.03CAD 10.030
2026-09-11CAD 10.03CAD 10.03CAD 10.03CAD 10.030
2026-09-10CAD 10.03CAD 10.03CAD 10.03CAD 10.030
2026-09-09CAD 10.03CAD 10.03CAD 10.03CAD 10.030
2026-09-08CAD 10.03CAD 10.03CAD 10.03CAD 10.030
2026-09-04CAD 10.03CAD 10.03CAD 10.03CAD 10.030
2026-09-03CAD 10.03CAD 10.03CAD 10.00CAD 10.03500
2026-09-02CAD 10.02CAD 10.24CAD 10.02CAD 10.231,225
2026-09-01CAD 9.92CAD 9.92CAD 9.87CAD 9.871,400
2026-08-31CAD 9.95CAD 9.95CAD 9.90CAD 9.901,000
2026-08-28CAD 9.94CAD 9.94CAD 9.94CAD 9.944,000
2026-08-27CAD 10.12CAD 10.12CAD 10.12CAD 10.120
2026-08-26CAD 10.12CAD 10.12CAD 10.12CAD 10.120
2026-08-25CAD 10.14CAD 10.23CAD 10.14CAD 10.122,267
2026-08-24CAD 10.19CAD 10.19CAD 10.16CAD 10.124,200
2026-08-21CAD 10.12CAD 10.12CAD 10.12CAD 10.12450
2026-08-20CAD 10.04CAD 10.04CAD 10.04CAD 10.04180
2026-08-19CAD 10.11CAD 10.11CAD 10.11CAD 10.110
2026-08-18CAD 10.12CAD 10.12CAD 10.12CAD 10.11700
2026-08-17CAD 9.97CAD 9.97CAD 9.97CAD 9.970
2026-08-14CAD 9.97CAD 9.97CAD 9.97CAD 9.970
2026-08-13CAD 9.95CAD 9.95CAD 9.95CAD 9.97800
2026-08-12CAD 9.83CAD 9.83CAD 9.82CAD 9.82500
2026-08-11CAD 9.58CAD 9.58CAD 9.58CAD 9.580
2026-08-10CAD 9.58CAD 9.58CAD 9.58CAD 9.580
2026-08-07CAD 9.58CAD 9.58CAD 9.58CAD 9.580
2026-08-06CAD 9.58CAD 9.58CAD 9.58CAD 9.580
2026-08-05CAD 9.62CAD 9.62CAD 9.58CAD 9.581,600
2026-08-04CAD 9.78CAD 9.78CAD 9.78CAD 9.78170
2026-07-31CAD 9.36CAD 9.36CAD 9.33CAD 9.34700
2026-07-30CAD 9.46CAD 9.46CAD 9.43CAD 9.431,500
2026-07-29CAD 9.49CAD 9.49CAD 9.49CAD 9.490
2026-07-28CAD 9.49CAD 9.49CAD 9.49CAD 9.490
2026-07-27CAD 9.49CAD 9.49CAD 9.49CAD 9.490
2026-07-24CAD 9.49CAD 9.49CAD 9.49CAD 9.490
2026-07-23CAD 9.49CAD 9.49CAD 9.49CAD 9.490
2026-07-22CAD 9.55CAD 9.55CAD 9.49CAD 9.491,800
2026-07-21CAD 9.44CAD 9.44CAD 9.44CAD 9.440
2026-07-20CAD 9.47CAD 9.47CAD 9.47CAD 9.44100
2026-07-17CAD 9.54CAD 9.54CAD 9.44CAD 9.44200
2026-07-16CAD 9.31CAD 9.31CAD 9.26CAD 9.261,800
2026-07-15CAD 9.27CAD 9.27CAD 9.27CAD 9.270
2026-07-14CAD 9.28CAD 9.28CAD 9.27CAD 9.27250
2026-07-13CAD 9.10CAD 9.10CAD 9.10CAD 9.100
2026-07-10CAD 9.16CAD 9.16CAD 9.10CAD 9.101,100
2026-07-09CAD 8.86CAD 8.86CAD 8.86CAD 8.860
2026-07-08CAD 8.91CAD 8.91CAD 8.86CAD 8.86600
2026-07-07CAD 8.83CAD 8.83CAD 8.83CAD 8.830
2026-07-06CAD 8.76CAD 8.76CAD 8.76CAD 8.760
2026-07-03CAD 8.76CAD 8.76CAD 8.76CAD 8.760
2026-07-02CAD 8.75CAD 8.75CAD 8.75CAD 8.768,700
2026-06-30CAD 8.42CAD 8.42CAD 8.32CAD 8.391,331
2026-06-29CAD 9.01CAD 9.01CAD 8.48CAD 8.673,395
2026-06-26CAD 9.21CAD 9.21CAD 9.21CAD 9.210
2026-06-25CAD 9.21CAD 9.21CAD 9.21CAD 9.210
2026-06-24CAD 9.21CAD 9.21CAD 9.21CAD 9.210
2026-06-23CAD 9.28CAD 9.30CAD 9.21CAD 9.214,432
2026-06-22CAD 9.35CAD 9.35CAD 9.35CAD 9.350
2026-06-19CAD 9.35CAD 9.35CAD 9.35CAD 9.350
2026-06-18CAD 9.35CAD 9.35CAD 9.35CAD 9.350
2026-06-17CAD 9.35CAD 9.35CAD 9.35CAD 9.35600
2026-06-16CAD 10.03CAD 10.03CAD 10.03CAD 10.030
2026-06-15CAD 10.03CAD 10.03CAD 10.03CAD 10.030
2026-06-12CAD 10.03CAD 10.03CAD 10.03CAD 10.030
2026-06-11CAD 9.74CAD 9.74CAD 9.74CAD 10.03350
2026-06-10CAD 9.59CAD 9.59CAD 9.59CAD 9.590
2026-06-09CAD 9.59CAD 9.59CAD 9.59CAD 9.590
2026-06-08CAD 9.70CAD 9.70CAD 9.56CAD 9.592,370
2026-06-05CAD 9.77CAD 9.77CAD 9.77CAD 9.770
2026-06-04CAD 9.99CAD 9.99CAD 9.99CAD 9.77100
2026-06-03CAD 10.12CAD 10.12CAD 10.12CAD 10.120
2026-06-02CAD 10.12CAD 10.12CAD 10.12CAD 10.12200
2026-06-01CAD 10.09CAD 10.09CAD 10.09CAD 10.10100
2026-05-29CAD 10.34CAD 10.34CAD 10.34CAD 10.340
2026-05-28CAD 10.34CAD 10.34CAD 10.34CAD 10.340
2026-05-27CAD 10.30CAD 10.30CAD 10.27CAD 10.34300
2026-05-26CAD 10.29CAD 10.29CAD 10.29CAD 10.290
2026-05-25CAD 10.29CAD 10.29CAD 10.29CAD 10.290
2026-05-22CAD 10.29CAD 10.29CAD 10.29CAD 10.290
2026-05-21CAD 10.29CAD 10.29CAD 10.29CAD 10.29500
2026-05-20CAD 9.68CAD 9.68CAD 9.68CAD 9.680
2026-05-19CAD 9.68CAD 9.68CAD 9.68CAD 9.680
2026-05-15CAD 9.69CAD 9.69CAD 9.68CAD 9.682,130
2026-05-14CAD 9.68CAD 9.68CAD 9.68CAD 9.680
2026-05-13CAD 9.68CAD 9.68CAD 9.68CAD 9.680
2026-05-12CAD 9.64CAD 9.68CAD 9.64CAD 9.68550
2026-05-11CAD 9.65CAD 9.65CAD 9.65CAD 9.641,047
2026-05-08CAD 9.63CAD 9.63CAD 9.57CAD 9.59363
2026-05-07CAD 9.67CAD 9.67CAD 9.67CAD 9.67200
2026-05-06CAD 9.78CAD 9.78CAD 9.78CAD 9.78300
2026-05-05CAD 9.64CAD 9.64CAD 9.64CAD 9.640
2026-05-04CAD 9.45CAD 9.47CAD 9.45CAD 9.64911
2026-05-01CAD 9.66CAD 9.66CAD 9.66CAD 9.660
2026-04-30CAD 9.59CAD 9.66CAD 9.59CAD 9.661,651
2026-04-29CAD 9.58CAD 9.58CAD 9.58CAD 9.581,100
2026-04-28CAD 9.40CAD 9.41CAD 9.40CAD 9.411,301
2026-04-27CAD 9.68CAD 9.68CAD 9.68CAD 9.680
2026-04-24CAD 9.68CAD 9.68CAD 9.68CAD 9.682,355
2026-04-23CAD 9.69CAD 9.69CAD 9.69CAD 9.690
2026-04-22CAD 9.67CAD 9.68CAD 9.67CAD 9.691,555
2026-04-21CAD 10.32CAD 10.32CAD 10.32CAD 10.320
2026-04-20CAD 10.32CAD 10.32CAD 10.32CAD 10.32200
2026-04-17CAD 10.34CAD 10.34CAD 10.34CAD 10.341,150
2026-04-16CAD 10.17CAD 10.17CAD 10.17CAD 10.181,100
2026-04-15CAD 10.03CAD 10.03CAD 10.01CAD 10.00300
2026-04-14CAD 10.24CAD 10.24CAD 10.24CAD 10.240
2026-04-13CAD 10.28CAD 10.28CAD 10.26CAD 10.241,335
2026-04-10CAD 10.89CAD 10.89CAD 10.89CAD 10.89225
2026-04-09CAD 10.97CAD 10.97CAD 10.97CAD 10.97500
2026-04-08CAD 10.99CAD 10.99CAD 10.99CAD 10.991,358
2026-04-07CAD 11.26CAD 11.26CAD 11.26CAD 11.260
2026-04-06CAD 11.26CAD 11.26CAD 11.26CAD 11.26184
2026-04-02CAD 11.55CAD 11.55CAD 11.55CAD 11.55300
2026-04-01CAD 11.29CAD 11.29CAD 11.29CAD 11.290
2026-03-31CAD 11.29CAD 11.29CAD 11.29CAD 11.291,100
2026-03-30CAD 11.28CAD 11.28CAD 11.28CAD 11.291,100
2026-03-27CAD 11.07CAD 11.11CAD 11.05CAD 11.1523,700
2026-03-26CAD 11.18CAD 11.18CAD 11.18CAD 11.18100
2026-03-25CAD 11.35CAD 11.35CAD 11.35CAD 11.350
2026-03-24CAD 11.26CAD 11.35CAD 11.26CAD 11.352,029
2026-03-23CAD 11.07CAD 11.07CAD 11.07CAD 11.070
2026-03-20CAD 11.07CAD 11.07CAD 11.07CAD 11.07700
2026-03-19CAD 11.35CAD 11.35CAD 11.31CAD 11.287,000
2026-03-18CAD 11.45CAD 11.45CAD 11.32CAD 11.342,115
2026-03-17CAD 11.65CAD 11.65CAD 11.65CAD 11.65800
2026-03-16CAD 11.69CAD 11.69CAD 11.69CAD 11.6510,000
2026-03-13CAD 11.63CAD 11.70CAD 11.63CAD 11.701,409
2026-03-12CAD 11.46CAD 11.46CAD 11.46CAD 11.461,100
2026-03-11CAD 11.44CAD 11.44CAD 11.44CAD 11.44600
2026-03-10CAD 11.48CAD 11.48CAD 11.48CAD 11.480
2026-03-09CAD 11.38CAD 11.48CAD 11.36CAD 11.482,500
2026-03-06CAD 11.55CAD 11.58CAD 11.55CAD 11.581,300
2026-03-05CAD 11.59CAD 11.59CAD 11.59CAD 11.60200
2026-03-04CAD 11.58CAD 11.58CAD 11.58CAD 11.581,002
2026-03-03CAD 11.57CAD 11.57CAD 11.57CAD 11.570
2026-03-02CAD 11.63CAD 11.63CAD 11.63CAD 11.57248
2026-02-27CAD 11.65CAD 11.65CAD 11.65CAD 11.650
2026-02-26CAD 11.65CAD 11.65CAD 11.65CAD 11.650
2026-02-25CAD 11.65CAD 11.65CAD 11.65CAD 11.650
2026-02-24CAD 11.65CAD 11.65CAD 11.65CAD 11.650
2026-02-23CAD 11.68CAD 11.68CAD 11.62CAD 11.651,600
2026-02-20CAD 10.61CAD 10.61CAD 10.61CAD 10.610
2026-02-19CAD 10.61CAD 10.61CAD 10.61CAD 10.610
2026-02-18CAD 10.61CAD 10.61CAD 10.61CAD 10.610
2026-02-17CAD 10.61CAD 10.61CAD 10.61CAD 10.610
2026-02-13CAD 10.61CAD 10.61CAD 10.61CAD 10.610
2026-02-12CAD 10.61CAD 10.61CAD 10.61CAD 10.610
2026-02-11CAD 10.61CAD 10.61CAD 10.61CAD 10.610
2026-02-10CAD 10.60CAD 10.60CAD 10.60CAD 10.611,303
2026-02-09CAD 10.64CAD 10.64CAD 10.64CAD 10.640
2026-02-06CAD 10.64CAD 10.64CAD 10.64CAD 10.640
2026-02-05CAD 10.64CAD 10.64CAD 10.64CAD 10.640
2026-02-04CAD 10.64CAD 10.64CAD 10.64CAD 10.64200
2026-02-03CAD 10.07CAD 10.07CAD 10.07CAD 10.071,600
2026-02-02CAD 9.57CAD 9.57CAD 9.57CAD 9.570
2026-01-30CAD 9.57CAD 9.57CAD 9.57CAD 9.570
2026-01-29CAD 9.57CAD 9.57CAD 9.57CAD 9.570
2026-01-28CAD 9.51CAD 9.57CAD 9.51CAD 9.57300
2026-01-27CAD 9.51CAD 9.51CAD 9.51CAD 9.510
2026-01-26CAD 9.51CAD 9.51CAD 9.51CAD 9.510
2026-01-23CAD 9.51CAD 9.51CAD 9.51CAD 9.51300
2026-01-22CAD 9.48CAD 9.48CAD 9.48CAD 9.480
2026-01-21CAD 9.48CAD 9.48CAD 9.48CAD 9.480
2026-01-20CAD 9.48CAD 9.48CAD 9.48CAD 9.480
2026-01-19CAD 9.48CAD 9.48CAD 9.48CAD 9.481,600
2026-01-16CAD 10.12CAD 10.12CAD 10.12CAD 10.120
2026-01-15CAD 10.12CAD 10.12CAD 10.12CAD 10.120
2026-01-14CAD 10.12CAD 10.12CAD 10.12CAD 10.120
2026-01-13CAD 10.12CAD 10.12CAD 10.12CAD 10.120
2026-01-12CAD 10.07CAD 10.12CAD 10.03CAD 10.126,155
2026-01-09CAD 9.60CAD 9.60CAD 9.60CAD 9.600
2026-01-08CAD 9.60CAD 9.60CAD 9.60CAD 9.600
2026-01-07CAD 9.60CAD 9.60CAD 9.60CAD 9.60231
2026-01-06CAD 9.68CAD 9.68CAD 9.68CAD 9.680
2026-01-05CAD 9.68CAD 9.68CAD 9.68CAD 9.68211
2026-01-02CAD 9.74CAD 9.74CAD 9.74CAD 9.740
2025-12-31CAD 9.74CAD 9.74CAD 9.74CAD 9.741,300
2025-12-30CAD 9.74CAD 9.74CAD 9.74CAD 9.740
2025-12-29CAD 9.74CAD 9.74CAD 9.74CAD 9.741,000
2025-12-24CAD 9.58CAD 9.58CAD 9.58CAD 9.580
2025-12-23CAD 9.58CAD 9.58CAD 9.58CAD 9.580
2025-12-22CAD 9.58CAD 9.58CAD 9.58CAD 9.580
2025-12-19CAD 9.58CAD 9.58CAD 9.58CAD 9.58201
2025-12-18CAD 9.61CAD 9.61CAD 9.61CAD 9.61100
2025-12-17CAD 9.38CAD 9.38CAD 9.38CAD 9.380
2025-12-16CAD 9.38CAD 9.38CAD 9.38CAD 9.380
2025-12-15CAD 9.38CAD 9.38CAD 9.38CAD 9.380
2025-12-12CAD 9.38CAD 9.38CAD 9.38CAD 9.380
2025-12-11CAD 9.45CAD 9.45CAD 9.40CAD 9.381,800
2025-12-10CAD 9.43CAD 9.43CAD 9.30CAD 9.286,740
2025-12-09CAD 9.49CAD 9.49CAD 9.49CAD 9.48881
2025-12-08CAD 9.61CAD 9.61CAD 9.61CAD 9.610
2025-12-05CAD 9.61CAD 9.61CAD 9.61CAD 9.610
2025-12-04CAD 9.61CAD 9.61CAD 9.61CAD 9.610
2025-12-03CAD 9.61CAD 9.61CAD 9.61CAD 9.610
2025-12-02CAD 9.67CAD 9.67CAD 9.63CAD 9.611,470
2025-12-01CAD 9.80CAD 9.80CAD 9.80CAD 9.800
2025-11-28CAD 9.76CAD 9.80CAD 9.76CAD 9.802,000
2025-11-27CAD 9.74CAD 9.74CAD 9.74CAD 9.740
2025-11-26CAD 9.74CAD 9.74CAD 9.74CAD 9.740
2025-11-25CAD 9.71CAD 9.71CAD 9.68CAD 9.741,300
2025-11-24CAD 9.57CAD 9.57CAD 9.56CAD 9.56500
2025-11-21CAD 9.54CAD 9.54CAD 9.54CAD 9.540
2025-11-20CAD 9.54CAD 9.54CAD 9.54CAD 9.540
2025-11-19CAD 9.54CAD 9.54CAD 9.54CAD 9.54100
2025-11-18CAD 9.52CAD 9.52CAD 9.52CAD 9.520
2025-11-17CAD 9.52CAD 9.52CAD 9.52CAD 9.520
2025-11-14CAD 9.52CAD 9.52CAD 9.52CAD 9.520
2025-11-13CAD 9.52CAD 9.52CAD 9.52CAD 9.520
2025-11-12CAD 9.57CAD 9.58CAD 9.52CAD 9.521,500
2025-11-11CAD 9.43CAD 9.43CAD 9.43CAD 9.430
2025-11-10CAD 9.38CAD 9.43CAD 9.38CAD 9.431,332
2025-11-07CAD 9.38CAD 9.38CAD 9.38CAD 9.33800
2025-11-06CAD 9.47CAD 9.47CAD 9.47CAD 9.470
2025-11-05CAD 9.47CAD 9.47CAD 9.47CAD 9.470
2025-11-04CAD 9.47CAD 9.47CAD 9.47CAD 9.470
2025-11-03CAD 9.47CAD 9.47CAD 9.47CAD 9.470
2025-10-31CAD 9.43CAD 9.47CAD 9.42CAD 9.47306
2025-10-30CAD 9.98CAD 9.98CAD 9.98CAD 9.980
2025-10-29CAD 9.98CAD 9.98CAD 9.98CAD 9.981,050
2025-10-28CAD 10.28CAD 10.28CAD 10.28CAD 10.280
2025-10-27CAD 10.28CAD 10.28CAD 10.28CAD 10.280
2025-10-24CAD 10.28CAD 10.28CAD 10.28CAD 10.280
2025-10-23CAD 10.28CAD 10.28CAD 10.28CAD 10.28100
2025-10-22CAD 10.37CAD 10.37CAD 10.37CAD 10.370
2025-10-21CAD 10.37CAD 10.37CAD 10.37CAD 10.370
2025-10-20CAD 10.37CAD 10.37CAD 10.37CAD 10.370
2025-10-17CAD 10.37CAD 10.37CAD 10.37CAD 10.370
2025-10-16CAD 10.37CAD 10.37CAD 10.37CAD 10.370
2025-10-15CAD 10.25CAD 10.37CAD 10.25CAD 10.371,280
2025-10-14CAD 10.26CAD 10.26CAD 10.26CAD 10.260
2025-10-10CAD 10.26CAD 10.26CAD 10.26CAD 10.260
2025-10-09CAD 10.26CAD 10.26CAD 10.26CAD 10.260