Deutsche Telekom AG (DTEGF) stock
DTEGFOTCRadiotelephone CommunicationsAlso trades as DTEGY
Last filing: 20-F on Feb 25, 2010
$28.92−0.55 (-1.87%)
Close on Oct 19, 2026Market cap –P/E –Yield –
Price history
Deutsche Telekom share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$28.92
-1.87% on the day
52-week range
$26.65 – $41.29
-30.0% from the high
Change over 52 weeks
-16.7%
From $34.73 on Oct 17, 2025
Average volume
16,277
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 19, 2026 | $28.96 | $29.56 | $28.35 | $28.92 | -1.87% | 55,699 |
| Oct 16, 2026 | $29.93 | $29.93 | $29.47 | $29.47 | +1.98% | 1,001 |
| Oct 15, 2026 | $29.43 | $29.43 | $28.90 | $28.90 | +2.32% | 1,871 |
| Oct 14, 2026 | $28.10 | $28.25 | $27.77 | $28.25 | -0.83% | 3,145 |
| Oct 13, 2026 | $27.94 | $29.40 | $27.94 | $28.48 | +0.89% | 10,387 |
| Oct 12, 2026 | $27.83 | $28.23 | $27.83 | $28.23 | -0.11% | 799 |
| Oct 9, 2026 | $27.33 | $28.26 | $27.33 | $28.26 | -6.35% | 183,469 |
| Oct 8, 2026 | $30.09 | $30.18 | $30.09 | $30.18 | +0.30% | 673 |
| Oct 7, 2026 | $29.57 | $30.09 | $29.57 | $30.09 | +2.30% | 976 |
| Oct 6, 2026 | $29.70 | $29.92 | $29.41 | $29.41 | -1.37% | 1,153 |
| Oct 5, 2026 | $29.80 | $29.82 | $29.80 | $29.82 | +1.77% | 2,972 |
| Oct 2, 2026 | $29.67 | $30.05 | $29.30 | $29.30 | -1.26% | 109,931 |
| Oct 1, 2026 | $29.50 | $29.68 | $29.50 | $29.68 | -0.17% | 650 |
| Sep 30, 2026 | $30.05 | $30.05 | $29.61 | $29.73 | +2.04% | 860 |
| Sep 29, 2026 | $29.78 | $29.78 | $29.13 | $29.13 | -3.96% | 2,200 |
| Sep 28, 2026 | $31.74 | $31.74 | $29.88 | $30.33 | -1.59% | 12,078 |
| Sep 25, 2026 | $30.21 | $30.82 | $30.21 | $30.82 | +0.44% | 1,688 |
| Sep 24, 2026 | $30.93 | $31.11 | $30.69 | $30.69 | +0.47% | 1,495 |
| Sep 23, 2026 | $30.43 | $30.57 | $30.40 | $30.54 | -2.91% | 1,647 |
| Sep 22, 2026 | $30.88 | $31.45 | $30.88 | $31.45 | +0.04% | 1,119 |
| Sep 21, 2026 | $32.04 | $32.04 | $30.80 | $31.44 | +3.97% | 2,664 |
| Sep 18, 2026 | $30.24 | $30.24 | $30.24 | $30.24 | -7.07% | 969 |
| Sep 17, 2026 | $32.54 | $32.54 | $32.54 | $32.54 | +0.04% | 509 |
| Sep 16, 2026 | $33.29 | $33.29 | $32.53 | $32.53 | -3.87% | 1,299 |
| Sep 15, 2026 | $33.36 | $33.84 | $33.36 | $33.84 | +1.60% | 7,226 |
| Sep 14, 2026 | $33.47 | $33.51 | $32.61 | $33.31 | +1.22% | 5,170 |
| Sep 11, 2026 | $32.91 | $32.91 | $32.91 | $32.91 | -0.14% | 40,711 |
| Sep 10, 2026 | $32.95 | $32.95 | $32.20 | $32.95 | -1.23% | 57,402 |
| Sep 9, 2026 | $33.43 | $33.43 | $32.67 | $33.36 | +3.22% | 1,173 |
| Sep 8, 2026 | $32.70 | $32.70 | $32.32 | $32.32 | -2.45% | 30,970 |
| Sep 4, 2026 | $33.13 | $33.13 | $33.13 | $33.13 | -2.67% | 403 |
| Sep 3, 2026 | $33.59 | $34.04 | $33.59 | $34.04 | +3.11% | 5,970 |
| Sep 2, 2026 | $32.91 | $33.01 | $32.91 | $33.01 | -0.01% | 1,195 |
| Sep 1, 2026 | $32.96 | $33.54 | $32.49 | $33.02 | -0.15% | 5,081 |
| Aug 31, 2026 | $33.06 | $33.07 | $32.96 | $33.07 | -2.49% | 264,683 |
| Aug 28, 2026 | $32.64 | $33.91 | $32.64 | $33.91 | +3.26% | 21,669 |
| Aug 27, 2026 | $32.50 | $32.84 | $32.50 | $32.84 | -3.01% | 2,201 |
| Aug 26, 2026 | $33.91 | $33.91 | $33.75 | $33.86 | -0.21% | 904 |
| Aug 25, 2026 | $34.01 | $34.01 | $33.93 | $33.93 | -1.08% | 692 |
| Aug 24, 2026 | $34.15 | $34.44 | $33.66 | $34.30 | -1.37% | 3,239 |
| Aug 21, 2026 | $35.05 | $35.05 | $33.95 | $34.78 | +3.19% | 1,587 |
| Aug 20, 2026 | $33.78 | $34.17 | $33.57 | $33.71 | -0.24% | 3,659 |
| Aug 19, 2026 | $33.63 | $33.79 | $32.81 | $33.79 | +0.82% | 770 |
| Aug 18, 2026 | $33.55 | $34.20 | $32.91 | $33.51 | +2.55% | 1,521 |
| Aug 17, 2026 | $33.42 | $33.42 | $32.65 | $32.68 | -1.76% | 2,784 |
| Aug 14, 2026 | $33.26 | $33.26 | $33.26 | $33.26 | +3.59% | 51,251 |
| Aug 13, 2026 | $33.50 | $33.50 | $32.11 | $32.11 | -1.15% | 100,784 |
| Aug 12, 2026 | $32.47 | $32.49 | $32.45 | $32.49 | -0.41% | 647 |
| Aug 11, 2026 | $32.95 | $33.05 | $32.62 | $32.62 | +0.35% | 2,068 |
| Aug 10, 2026 | $32.66 | $32.66 | $32.51 | $32.51 | +0.79% | 916 |
| Aug 7, 2026 | $33.61 | $33.96 | $32.25 | $32.25 | -4.44% | 9,406 |
| Aug 6, 2026 | $33.16 | $34.01 | $32.51 | $33.75 | +4.90% | 10,153 |
| Aug 5, 2026 | $32.94 | $32.94 | $31.50 | $32.18 | +0.44% | 14,045 |
| Aug 4, 2026 | $31.98 | $32.36 | $31.98 | $32.04 | -1.38% | 4,507 |
| Aug 3, 2026 | $32.89 | $32.89 | $32.26 | $32.48 | +6.32% | 2,906 |
| Jul 31, 2026 | $30.39 | $30.73 | $30.39 | $30.55 | -0.39% | 934 |
| Jul 30, 2026 | $31.20 | $31.20 | $30.67 | $30.67 | -1.79% | 1,973 |
| Jul 29, 2026 | $30.36 | $31.46 | $30.36 | $31.23 | -0.83% | 2,281 |
| Jul 28, 2026 | $31.61 | $32.02 | $31.49 | $31.49 | +2.87% | 67,572 |
| Jul 27, 2026 | $31.84 | $31.84 | $30.61 | $30.61 | +2.31% | 4,258 |
| Jul 24, 2026 | $29.71 | $30.65 | $29.70 | $29.92 | +1.56% | 1,735 |
| Jul 23, 2026 | $29.99 | $30.70 | $29.46 | $29.46 | -7.68% | 763 |
| Jul 22, 2026 | $31.80 | $31.91 | $30.61 | $31.91 | +2.89% | 688 |
| Jul 21, 2026 | $31.70 | $31.70 | $30.18 | $31.01 | -1.91% | 3,095 |
| Jul 20, 2026 | $31.62 | $31.62 | $31.62 | $31.62 | -1.65% | 511 |
| Jul 17, 2026 | $32.45 | $32.45 | $30.15 | $32.15 | +5.50% | 2,324 |
| Jul 16, 2026 | $30.93 | $30.93 | $29.82 | $30.48 | +0.30% | 17,675 |
| Jul 15, 2026 | $30.34 | $30.39 | $29.78 | $30.39 | -2.08% | 1,216 |
| Jul 14, 2026 | $30.80 | $31.03 | $30.50 | $31.03 | +3.43% | 41,713 |
| Jul 13, 2026 | $30.65 | $30.80 | $29.70 | $30.00 | +0.60% | 1,746 |
| Jul 10, 2026 | $29.85 | $29.85 | $29.82 | $29.82 | +2.12% | 592 |
| Jul 9, 2026 | $29.07 | $29.87 | $28.25 | $29.20 | +0.31% | 2,298 |
| Jul 8, 2026 | $30.23 | $30.23 | $28.39 | $29.11 | -0.10% | 1,287 |
| Jul 7, 2026 | $29.14 | $29.14 | $29.14 | $29.14 | +0.02% | 0 |
| Jul 6, 2026 | $29.07 | $29.18 | $28.86 | $29.14 | -1.70% | 9,496 |
| Jul 2, 2026 | $29.39 | $29.67 | $29.19 | $29.64 | +4.96% | 34,641 |
| Jul 1, 2026 | $26.65 | $28.24 | $26.65 | $28.24 | +4.31% | 45,104 |
| Jun 30, 2026 | $27.93 | $27.93 | $27.07 | $27.07 | -5.28% | 2,488 |
| Jun 29, 2026 | $29.14 | $29.37 | $27.79 | $28.58 | -4.37% | 5,780 |
| Jun 26, 2026 | $29.85 | $29.89 | $29.85 | $29.89 | +2.07% | 26,470 |
| Jun 25, 2026 | $29.84 | $29.84 | $29.28 | $29.28 | -2.24% | 1,098 |
| Jun 24, 2026 | $30.38 | $30.38 | $29.95 | $29.95 | -1.01% | 606 |
| Jun 23, 2026 | $30.34 | $30.34 | $30.03 | $30.26 | +5.38% | 2,980 |
| Jun 22, 2026 | $30.70 | $30.70 | $28.71 | $28.71 | -7.90% | 1,951 |
| Jun 18, 2026 | $31.24 | $31.24 | $31.17 | $31.17 | -0.71% | 441 |
| Jun 17, 2026 | $31.40 | $31.40 | $31.40 | $31.40 | -2.35% | 854 |
| Jun 16, 2026 | $32.10 | $32.15 | $32.10 | $32.15 | -3.57% | 42,077 |
| Jun 15, 2026 | $33.34 | $33.50 | $33.34 | $33.34 | +1.06% | 2,610 |
| Jun 12, 2026 | $32.12 | $32.99 | $32.12 | $32.99 | +2.69% | 43,797 |
| Jun 11, 2026 | $32.13 | $32.13 | $32.13 | $32.13 | +0.39% | 36,942 |
| Jun 10, 2026 | $32.81 | $32.81 | $32.00 | $32.00 | -0.12% | 4,151 |
| Jun 9, 2026 | $32.04 | $32.04 | $32.04 | $32.04 | -2.91% | 326 |
| Jun 8, 2026 | $32.02 | $33.00 | $32.02 | $33.00 | +1.98% | 1,370 |
| Jun 5, 2026 | $32.35 | $33.01 | $31.96 | $32.36 | -4.40% | 2,438 |
| Jun 4, 2026 | $32.50 | $34.03 | $32.50 | $33.85 | +2.04% | 51,370 |
| Jun 3, 2026 | $34.17 | $34.17 | $33.12 | $33.17 | -0.98% | 92,702 |
| Jun 2, 2026 | $33.50 | $33.50 | $33.50 | $33.50 | +0.01% | 460 |
| Jun 1, 2026 | $33.70 | $33.70 | $33.50 | $33.50 | -0.70% | 1,176 |
| May 29, 2026 | $33.73 | $33.73 | $33.73 | $33.73 | 0.00% | 0 |
| May 28, 2026 | $33.73 | $33.73 | $33.73 | $33.73 | 0.00% | 0 |
| May 27, 2026 | $33.73 | $33.73 | $33.73 | $33.73 | 0.00% | 0 |
| May 26, 2026 | $34.08 | $34.08 | $33.38 | $33.73 | -4.31% | 1,837 |
| May 22, 2026 | $34.10 | $35.25 | $34.10 | $35.25 | +4.77% | 66,938 |
| May 21, 2026 | $33.50 | $33.67 | $33.30 | $33.65 | -1.29% | 4,834 |
| May 20, 2026 | $34.09 | $34.09 | $33.73 | $34.09 | -0.38% | 1,873 |
| May 19, 2026 | $33.70 | $35.34 | $33.18 | $34.22 | +3.21% | 1,180 |
| May 18, 2026 | $33.34 | $33.37 | $33.15 | $33.15 | -0.63% | 617 |
| May 15, 2026 | $32.07 | $33.36 | $32.07 | $33.36 | +0.36% | 742 |
| May 14, 2026 | $32.25 | $33.24 | $31.60 | $33.24 | -0.81% | 1,182 |
| May 13, 2026 | $33.21 | $33.51 | $33.21 | $33.51 | +2.70% | 1,069 |
| May 12, 2026 | $32.02 | $33.06 | $32.02 | $32.63 | -0.09% | 8,368 |
| May 11, 2026 | $32.90 | $32.90 | $31.73 | $32.66 | -0.09% | 2,601 |
| May 8, 2026 | $31.64 | $32.69 | $31.64 | $32.69 | -1.54% | 2,171 |
| May 7, 2026 | $33.98 | $33.98 | $32.62 | $33.20 | -0.45% | 32,493 |
| May 6, 2026 | $32.03 | $33.35 | $32.03 | $33.35 | +3.80% | 71,714 |
| May 5, 2026 | $32.13 | $32.13 | $32.13 | $32.13 | +2.29% | 842 |
| May 4, 2026 | $31.70 | $31.73 | $31.41 | $31.41 | -2.98% | 1,820 |
| May 1, 2026 | $32.88 | $32.88 | $32.38 | $32.38 | +0.53% | 620 |
| Apr 30, 2026 | $32.21 | $32.21 | $32.21 | $32.21 | +1.35% | 310 |
| Apr 29, 2026 | $32.94 | $32.94 | $30.45 | $31.78 | -1.50% | 24,114 |
| Apr 28, 2026 | $32.14 | $32.26 | $31.27 | $32.26 | -1.80% | 2,361 |
| Apr 27, 2026 | $31.12 | $32.85 | $31.12 | $32.85 | +4.05% | 1,827 |
| Apr 24, 2026 | $32.16 | $33.51 | $31.45 | $31.57 | -4.19% | 1,058 |
| Apr 23, 2026 | $32.95 | $32.95 | $32.95 | $32.95 | 0.00% | 0 |
| Apr 22, 2026 | $31.95 | $32.95 | $31.95 | $32.95 | -6.79% | 1,889 |
| Apr 21, 2026 | $33.99 | $35.35 | $33.63 | $35.35 | +0.03% | 1,655 |
| Apr 20, 2026 | $35.34 | $35.34 | $35.34 | $35.34 | 0.00% | 0 |
| Apr 17, 2026 | $35.34 | $35.34 | $34.09 | $35.34 | +2.43% | 9,843 |
| Apr 16, 2026 | $33.84 | $34.69 | $33.84 | $34.50 | +1.43% | 5,127 |
| Apr 15, 2026 | $33.41 | $34.02 | $33.18 | $34.02 | -1.72% | 2,182 |
| Apr 14, 2026 | $34.00 | $34.61 | $34.00 | $34.61 | -1.81% | 601 |
| Apr 13, 2026 | $33.01 | $35.25 | $33.00 | $35.25 | -5.80% | 1,052 |
| Apr 10, 2026 | $37.42 | $37.42 | $37.42 | $37.42 | -0.80% | 27,650 |
| Apr 9, 2026 | $35.48 | $37.72 | $35.48 | $37.72 | +5.98% | 3,334 |
| Apr 8, 2026 | $35.59 | $35.59 | $35.59 | $35.59 | 0.00% | 0 |
| Apr 7, 2026 | $34.95 | $36.36 | $34.95 | $35.59 | -3.71% | 3,100 |
| Apr 6, 2026 | $36.96 | $37.00 | $36.96 | $36.96 | +1.99% | 1,824 |
| Apr 2, 2026 | $36.00 | $36.24 | $35.40 | $36.24 | -3.54% | 63,598 |
| Apr 1, 2026 | $37.44 | $37.57 | $37.44 | $37.57 | -2.54% | 323 |
| Mar 31, 2026 | $38.17 | $38.55 | $37.06 | $38.55 | +4.74% | 8,767 |
| Mar 30, 2026 | $36.81 | $36.81 | $36.81 | $36.81 | +0.42% | 460 |
| Mar 27, 2026 | $36.11 | $36.65 | $36.11 | $36.65 | -0.62% | 560 |
| Mar 26, 2026 | $38.45 | $38.45 | $36.88 | $36.88 | -1.11% | 1,267 |
| Mar 25, 2026 | $38.40 | $38.40 | $37.11 | $37.30 | -0.78% | 7,314 |
| Mar 24, 2026 | $37.28 | $37.59 | $37.16 | $37.59 | +2.34% | 1,662 |
| Mar 23, 2026 | $37.00 | $37.00 | $36.56 | $36.73 | -2.05% | 1,626 |
| Mar 20, 2026 | $37.50 | $37.50 | $37.50 | $37.50 | +1.71% | 276 |
| Mar 19, 2026 | $37.36 | $37.36 | $36.87 | $36.87 | -2.07% | 1,038 |
| Mar 18, 2026 | $37.65 | $37.65 | $37.65 | $37.65 | -0.45% | 473 |
| Mar 17, 2026 | $38.55 | $39.24 | $37.82 | $37.82 | -0.16% | 1,035 |
| Mar 16, 2026 | $38.33 | $38.33 | $37.88 | $37.88 | -1.32% | 263 |
| Mar 13, 2026 | $39.29 | $39.45 | $38.39 | $38.39 | +1.61% | 986 |
| Mar 12, 2026 | $38.46 | $38.46 | $37.78 | $37.78 | -2.54% | 1,340 |
| Mar 11, 2026 | $38.76 | $38.76 | $38.76 | $38.76 | +2.00% | 357 |
| Mar 10, 2026 | $38.76 | $38.76 | $38.00 | $38.00 | +2.26% | 1,046 |
| Mar 9, 2026 | $37.25 | $37.66 | $37.16 | $37.16 | -5.64% | 5,277 |
| Mar 6, 2026 | $37.51 | $39.38 | $37.46 | $39.38 | +3.09% | 588 |
| Mar 5, 2026 | $39.88 | $39.88 | $38.20 | $38.20 | -3.14% | 776 |
| Mar 4, 2026 | $38.32 | $39.44 | $37.99 | $39.44 | +3.73% | 805 |
| Mar 3, 2026 | $39.05 | $39.05 | $38.02 | $38.02 | -6.35% | 584 |
| Mar 2, 2026 | $40.49 | $40.60 | $40.02 | $40.60 | +0.64% | 1,555 |
| Feb 27, 2026 | $39.46 | $41.29 | $39.46 | $40.34 | +6.13% | 1,028 |
| Feb 26, 2026 | $40.45 | $40.45 | $38.01 | $38.01 | -5.15% | 927 |
| Feb 25, 2026 | $38.75 | $40.07 | $38.75 | $40.07 | +0.69% | 673 |
| Feb 24, 2026 | $39.79 | $40.58 | $39.79 | $39.80 | +1.76% | 1,024 |
| Feb 23, 2026 | $39.18 | $39.18 | $39.11 | $39.11 | +0.93% | 1,284 |
| Feb 20, 2026 | $38.43 | $38.75 | $38.43 | $38.75 | -1.37% | 1,001 |
| Feb 19, 2026 | $39.29 | $39.29 | $39.28 | $39.29 | +2.93% | 761 |
| Feb 18, 2026 | $39.00 | $39.00 | $38.17 | $38.17 | -3.15% | 10,928 |
| Feb 17, 2026 | $40.09 | $40.09 | $39.41 | $39.41 | +2.10% | 4,303 |
| Feb 13, 2026 | $38.56 | $38.95 | $38.04 | $38.60 | +5.09% | 1,518 |
| Feb 12, 2026 | $37.00 | $39.29 | $36.73 | $36.73 | +1.60% | 1,590 |
| Feb 11, 2026 | $36.04 | $36.54 | $35.90 | $36.15 | +0.91% | 1,955 |
| Feb 10, 2026 | $35.76 | $35.83 | $35.76 | $35.83 | -0.44% | 479 |
| Feb 9, 2026 | $36.84 | $36.84 | $35.99 | $35.99 | +0.24% | 2,208 |
| Feb 6, 2026 | $35.90 | $35.90 | $35.90 | $35.90 | -2.97% | 834 |
| Feb 5, 2026 | $36.16 | $37.00 | $36.16 | $37.00 | +3.87% | 3,332 |
| Feb 4, 2026 | $35.85 | $36.09 | $35.62 | $35.62 | +2.39% | 903 |
| Feb 3, 2026 | $34.00 | $34.79 | $34.00 | $34.79 | +2.50% | 1,183 |
| Feb 2, 2026 | $33.93 | $34.57 | $33.76 | $33.94 | +0.36% | 3,116 |
| Jan 30, 2026 | $33.15 | $34.16 | $32.65 | $33.82 | +3.01% | 2,542 |
| Jan 29, 2026 | $32.68 | $32.83 | $32.68 | $32.83 | +3.11% | 1,210 |
| Jan 28, 2026 | $32.04 | $32.97 | $31.84 | $31.84 | -2.27% | 3,958 |
| Jan 27, 2026 | $32.50 | $33.00 | $32.07 | $32.58 | +2.51% | 12,629 |
| Jan 26, 2026 | $32.34 | $32.34 | $31.78 | $31.78 | +2.21% | 1,294 |
| Jan 23, 2026 | $32.34 | $32.34 | $31.09 | $31.09 | -2.39% | 1,406 |
| Jan 22, 2026 | $31.69 | $31.85 | $30.84 | $31.85 | +0.68% | 1,339 |
| Jan 21, 2026 | $30.36 | $31.64 | $30.34 | $31.64 | -0.72% | 4,142 |
| Jan 20, 2026 | $31.91 | $32.60 | $31.37 | $31.87 | -0.05% | 21,417 |
| Jan 16, 2026 | $31.55 | $32.54 | $31.53 | $31.89 | -1.59% | 2,648 |
| Jan 15, 2026 | $32.25 | $32.57 | $32.15 | $32.40 | -0.89% | 1,697 |
| Jan 14, 2026 | $32.50 | $32.69 | $32.50 | $32.69 | +1.43% | 150,140 |
| Jan 13, 2026 | $32.91 | $32.91 | $32.23 | $32.23 | -3.07% | 21,483 |
| Jan 12, 2026 | $32.80 | $34.80 | $32.80 | $33.25 | -0.21% | 22,138 |
| Jan 9, 2026 | $33.40 | $33.68 | $33.09 | $33.32 | -0.51% | 1,516 |
| Jan 8, 2026 | $32.75 | $33.65 | $32.27 | $33.49 | +0.94% | 21,022 |
| Jan 7, 2026 | $33.15 | $33.18 | $31.84 | $33.18 | +1.15% | 3,731 |
| Jan 6, 2026 | $32.57 | $33.55 | $32.57 | $32.80 | -2.06% | 1,720 |
| Jan 5, 2026 | $32.51 | $33.49 | $32.51 | $33.49 | +2.31% | 6,129 |
| Jan 2, 2026 | $32.60 | $32.73 | $32.60 | $32.73 | -1.50% | 28,593 |
| Dec 31, 2025 | $33.89 | $33.89 | $33.23 | $33.23 | +4.69% | 363 |
| Dec 30, 2025 | $32.88 | $32.88 | $31.74 | $31.74 | -3.01% | 3,198 |
| Dec 29, 2025 | $32.50 | $33.61 | $32.50 | $32.73 | -1.99% | 2,168 |
| Dec 26, 2025 | $33.55 | $33.55 | $32.41 | $33.39 | +3.06% | 4,176 |
| Dec 24, 2025 | $31.36 | $32.40 | $31.24 | $32.40 | +0.09% | 1,177 |
| Dec 23, 2025 | $32.41 | $32.41 | $32.35 | $32.37 | -2.21% | 2,311 |
| Dec 22, 2025 | $32.16 | $33.10 | $32.16 | $33.10 | +2.84% | 1,019 |
| Dec 19, 2025 | $32.21 | $32.99 | $31.43 | $32.19 | +0.02% | 1,675 |
| Dec 18, 2025 | $31.51 | $32.19 | $31.11 | $32.18 | +0.81% | 13,004 |
| Dec 17, 2025 | $31.55 | $31.92 | $31.55 | $31.92 | +1.40% | 879 |
| Dec 16, 2025 | $31.39 | $31.48 | $31.39 | $31.48 | +1.17% | 5,625 |
| Dec 15, 2025 | $31.39 | $31.63 | $30.60 | $31.12 | -1.22% | 2,966 |
| Dec 12, 2025 | $31.47 | $31.89 | $31.41 | $31.50 | +0.29% | 868 |
| Dec 11, 2025 | $31.86 | $31.86 | $31.41 | $31.41 | +2.00% | 7,905 |
| Dec 10, 2025 | $31.51 | $31.80 | $30.80 | $30.80 | -0.05% | 1,091 |
| Dec 9, 2025 | $31.98 | $32.32 | $30.81 | $30.81 | -2.65% | 1,808 |
| Dec 8, 2025 | $31.95 | $31.95 | $31.65 | $31.65 | -3.31% | 6,851 |
| Dec 5, 2025 | $32.28 | $32.73 | $32.22 | $32.73 | +1.35% | 31,929 |
| Dec 4, 2025 | $33.10 | $33.10 | $31.28 | $32.30 | +0.92% | 4,788 |
| Dec 3, 2025 | $32.00 | $32.00 | $32.00 | $32.00 | -0.31% | 347 |
| Dec 2, 2025 | $32.04 | $32.10 | $32.04 | $32.10 | -0.45% | 54,801 |
| Dec 1, 2025 | $32.25 | $32.25 | $32.25 | $32.25 | -0.32% | 411 |
| Nov 28, 2025 | $32.34 | $32.35 | $32.34 | $32.35 | +0.47% | 320 |
| Nov 26, 2025 | $32.22 | $33.00 | $32.20 | $32.20 | -1.62% | 1,908 |
| Nov 25, 2025 | $32.73 | $32.73 | $32.12 | $32.73 | +4.33% | 757 |
| Nov 24, 2025 | $31.47 | $31.47 | $31.16 | $31.37 | -3.65% | 110,973 |
| Nov 21, 2025 | $31.74 | $32.56 | $31.69 | $32.56 | +3.73% | 2,009 |
| Nov 20, 2025 | $31.39 | $31.39 | $31.39 | $31.39 | +0.15% | 1,002 |
| Nov 19, 2025 | $31.45 | $31.45 | $31.34 | $31.34 | -0.97% | 3,322 |
| Nov 18, 2025 | $31.65 | $32.14 | $31.65 | $31.65 | +0.08% | 11,839 |
| Nov 17, 2025 | $31.24 | $32.19 | $31.24 | $31.62 | +0.01% | 1,135 |
| Nov 14, 2025 | $31.46 | $31.62 | $31.46 | $31.62 | +1.57% | 1,119 |
| Nov 13, 2025 | $31.33 | $31.33 | $31.13 | $31.13 | +0.84% | 961 |
| Nov 12, 2025 | $31.64 | $31.64 | $30.87 | $30.87 | -1.67% | 2,456 |
| Nov 11, 2025 | $32.03 | $32.03 | $31.40 | $31.40 | +1.94% | 6,414 |
| Nov 10, 2025 | $30.80 | $30.80 | $30.80 | $30.80 | -0.20% | 2,976 |
| Nov 7, 2025 | $30.33 | $30.86 | $30.33 | $30.86 | +2.71% | 1,849 |
| Nov 6, 2025 | $30.52 | $30.59 | $30.00 | $30.05 | -4.41% | 1,216 |
| Nov 5, 2025 | $30.01 | $31.44 | $30.01 | $31.43 | +2.21% | 9,446 |
| Nov 4, 2025 | $30.75 | $30.75 | $30.75 | $30.75 | +1.35% | 237,465 |
| Nov 3, 2025 | $31.02 | $31.02 | $30.34 | $30.34 | -2.16% | 2,852 |
| Oct 31, 2025 | $30.86 | $31.01 | $30.86 | $31.01 | -1.87% | 36,774 |
| Oct 30, 2025 | $31.89 | $31.89 | $31.60 | $31.60 | -4.42% | 133,101 |
| Oct 29, 2025 | $33.06 | $33.06 | $33.06 | $33.06 | -3.18% | 125 |
| Oct 28, 2025 | $33.05 | $34.30 | $33.05 | $34.15 | -0.57% | 95,893 |
| Oct 27, 2025 | $33.69 | $34.34 | $33.69 | $34.34 | +1.06% | 192,274 |
| Oct 24, 2025 | $34.09 | $34.09 | $33.63 | $33.98 | +0.74% | 21,100 |
| Oct 23, 2025 | $34.45 | $35.21 | $33.73 | $33.73 | -3.27% | 1,165 |
| Oct 22, 2025 | $34.40 | $35.02 | $34.40 | $34.87 | -1.39% | 751 |
| Oct 21, 2025 | $34.88 | $35.36 | $34.72 | $35.36 | +0.97% | 1,591 |
| Oct 20, 2025 | $35.26 | $35.42 | $35.02 | $35.02 | +0.82% | 4,200 |
| Oct 17, 2025 | $35.76 | $35.76 | $34.73 | $34.73 | +0.30% | 2,465 |
| Oct 16, 2025 | $34.80 | $34.80 | $34.63 | $34.63 | -1.06% | 990 |
| Oct 15, 2025 | $35.14 | $35.14 | $35.00 | $35.00 | +4.26% | 409 |
| Oct 14, 2025 | $33.85 | $35.39 | $33.57 | $33.57 | -1.67% | 972 |
| Oct 13, 2025 | $34.02 | $34.94 | $34.02 | $34.14 | -0.35% | 29,737 |
| Oct 10, 2025 | $34.46 | $34.49 | $34.26 | $34.26 | -3.19% | 2,118 |
| Oct 9, 2025 | $35.39 | $35.39 | $35.39 | $35.39 | +5.19% | 433 |
| Oct 8, 2025 | $33.65 | $33.65 | $33.65 | $33.65 | -1.25% | 646 |
| Oct 7, 2025 | $34.07 | $34.07 | $34.07 | $34.07 | – | 705 |
Seasonality
DTEGF return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.9% | 1.1% | 1.0% | 1.2% | 3.6% | -1.5% | 0.9% | 2.2% | -2.3% | -1.7% | 4.9% | -0.9% |
| Months up | 6 of 10 | 5 of 10 | 7 of 10 | 8 of 10 | 8 of 10 | 5 of 10 | 4 of 10 | 6 of 10 | 3 of 10 | 3 of 10 | 7 of 9 | 3 of 9 |
| 2026 | 1.8% | 19.3% | -4.4% | -16.5% | 4.7% | -19.7% | 12.8% | 8.2% | -10.1% | -2.7% | ||
| 2025 | 13.5% | 5.5% | 5.0% | 0.1% | 5.6% | -3.5% | -1.6% | -0.5% | -5.2% | -9.1% | 4.3% | 2.7% |
| 2024 | 4.2% | -3.9% | 1.6% | 0.3% | 2.7% | 4.1% | 2.2% | 8.9% | 6.4% | 2.7% | 5.5% | -8.1% |
| 2023 | 10.5% | 3.1% | 6.6% | 4.2% | -9.8% | -2.8% | 1.5% | -2.0% | -1.7% | 0.0% | 13.1% | -0.2% |
| 2022 | 2.4% | -4.7% | 4.7% | 2.7% | 9.9% | -3.3% | -4.0% | -0.4% | -10.2% | 11.1% | 5.6% | 0.2% |
| 2021 | -0.2% | 0.2% | 12.3% | -0.9% | 7.9% | 1.1% | -0.3% | 1.0% | -3.8% | -7.9% | -4.8% | 3.2% |
| 2020 | -1.5% | -0.7% | -19.6% | 11.9% | 9.2% | 12.6% | -2.8% | 6.0% | -3.0% | -9.4% | 17.6% | -0.4% |
| 2019 | -3.1% | 0.9% | 4.9% | 0.8% | 1.3% | 2.8% | -6.1% | 1.2% | 1.7% | 4.5% | -5.7% | -1.3% |
| 2018 | -0.6% | -7.1% | -2.7% | 9.3% | -9.1% | 1.9% | 7.5% | 0.1% | -0.7% | -1.4% | 7.6% | -2.7% |
| 2017 | 2.4% | -1.3% | 1.4% | 0.4% | 13.7% | -8.5% | -0.7% | -0.4% | 3.6% | -4.9% | 0.6% | -1.5% |
See a number that looks wrong?