Tradegate Exchange

Deutsche Telekom AG

299

216

32.04

Date	Time	Volume	Order Volume	Price
14/05/2025	09:57:49.904	400		32.04
			400	32.04
			400	32.04
14/05/2025	09:57:18.036	4		32.03
			4	32.03
			4	32.03
14/05/2025	09:56:59.335	3		32.02
			3	32.02
			3	32.02
14/05/2025	09:56:37.061	130		32.04
			130	32.04
			130	32.04
14/05/2025	09:56:24.711	2		32.04
			2	32.04
			2	32.04
14/05/2025	09:56:24.464	610		32.03
			610	32.03
			610	32.03
14/05/2025	09:55:43.203	750		32.03
			750	32.03
			750	32.03
14/05/2025	09:54:52.203	100		32.04
			100	32.04
			100	32.04
14/05/2025	09:54:31.526	32		32.05
			32	32.05
			32	32.05
14/05/2025	09:54:24.766	170		32.05
			170	32.05
			170	32.05
14/05/2025	09:54:12.398	100		32.05
			100	32.05
			100	32.05
14/05/2025	09:53:26.358	150		32.04
			150	32.04
			150	32.04
14/05/2025	09:52:37.361	1		32.04
			1	32.04
			1	32.04
14/05/2025	09:51:28.349	1 075		32.00
			1 075	32.00
			1 075	32.00
14/05/2025	09:51:24.207	2 500		32.00
			2 500	32.00
			2 500	32.00
14/05/2025	09:51:20.673	100		31.99
			100	31.99
			100	31.99
14/05/2025	09:50:50.669	15		31.98
			15	31.98
			15	31.98
14/05/2025	09:50:48.266	50		31.99
			50	31.99
			50	31.99
14/05/2025	09:50:34.079	500		31.99
			500	31.99
			500	31.99
14/05/2025	09:50:26.807	1 000		31.98
			1 000	31.98
			1 000	31.98
14/05/2025	09:50:26.342	3		31.98
			3	31.98
			3	31.98
14/05/2025	09:50:26.162	50		31.98
			50	31.98
			50	31.98
14/05/2025	09:50:15.477	232		31.97
			232	31.97
			232	31.97
14/05/2025	09:49:37.024	1		31.98
			1	31.98
			1	31.98
14/05/2025	09:49:20.908	30		31.97
			30	31.97
			30	31.97
14/05/2025	09:49:10.188	2 000		31.97
			2 000	31.97
			2 000	31.97
14/05/2025	09:48:20.341	10		31.95
			10	31.95
			10	31.95
14/05/2025	09:47:44.119	15		31.95
			15	31.95
			15	31.95
14/05/2025	09:47:10.582	2 000		31.95
			2 000	31.95
			2 000	31.95
14/05/2025	09:47:02.058	20		31.96
			20	31.96
			20	31.96
14/05/2025	09:45:38.532	1		31.95
			1	31.95
			1	31.95
14/05/2025	09:45:11.016	50		31.94
			50	31.94
			50	31.94
14/05/2025	09:44:47.217	33		31.95
			33	31.95
			33	31.95
14/05/2025	09:44:36.755	15		31.95
			15	31.95
			15	31.95
14/05/2025	09:44:34.490	12		31.95
			12	31.95
			12	31.95
14/05/2025	09:44:13.323	100		31.93
			100	31.93
			100	31.93
14/05/2025	09:44:05.696	33		31.94
			33	31.94
			33	31.94
14/05/2025	09:43:21.396	2 500		31.95
			2 500	31.95
			2 500	31.95
14/05/2025	09:41:53.181	50		31.95
			50	31.95
			50	31.95
14/05/2025	09:41:45.299	200		31.95
			200	31.95
			200	31.95
14/05/2025	09:41:18.559	32		31.94
			32	31.94
			32	31.94
14/05/2025	09:40:24.202	2 500		31.92
			2 500	31.92
			2 500	31.92
14/05/2025	09:40:21.338	100		31.91
			100	31.91
			100	31.91
14/05/2025	09:40:18.091	2 400		31.90
			2 400	31.90
			2 400	31.90
14/05/2025	09:40:15.625	3		31.91
			3	31.91
			3	31.91
14/05/2025	09:38:37.104	20		31.93
			20	31.93
			20	31.93
14/05/2025	09:37:44.618	200		31.92
			200	31.92
			200	31.92
14/05/2025	09:37:27.844	75		31.92
			75	31.92
			75	31.92
14/05/2025	09:35:42.605	3		31.89
			3	31.89
			3	31.89
14/05/2025	09:35:27.410	500		31.87
			500	31.87
			500	31.87
14/05/2025	09:35:15.142	2		31.88
			2	31.88
			2	31.88
14/05/2025	09:34:42.151	40		31.88
			40	31.88
			40	31.88
14/05/2025	09:33:44.603	20		31.88
			20	31.88
			20	31.88
14/05/2025	09:33:29.933	68		31.89
			68	31.89
			68	31.89
14/05/2025	09:32:32.774	20		31.89
			20	31.89
			20	31.89
14/05/2025	09:32:22.914	160		31.89
			160	31.89
			160	31.89
14/05/2025	09:31:22.387	3		31.87
			3	31.87
			3	31.87
14/05/2025	09:29:15.351	100		31.82
			100	31.82
			100	31.82
14/05/2025	09:28:25.732	3		31.80
			3	31.80
			3	31.80
14/05/2025	09:28:18.810	300		31.80
			300	31.80
			300	31.80
14/05/2025	09:26:43.459	1		31.86
			1	31.86
			1	31.86
14/05/2025	09:26:21.514	7		31.85
			7	31.85
			7	31.85
14/05/2025	09:26:20.148	3		31.86
			3	31.86
			3	31.86
14/05/2025	09:25:35.753	20		31.85
			20	31.85
			20	31.85
14/05/2025	09:25:15.798	200		31.86
			200	31.86
			200	31.86
14/05/2025	09:24:56.065	100		31.87
			100	31.87
			100	31.87
14/05/2025	09:24:47.340	150		31.86
			150	31.86
			150	31.86
14/05/2025	09:24:05.236	500		31.83
			500	31.83
			500	31.83
14/05/2025	09:24:00.032	32		31.82
			32	31.82
			32	31.82
14/05/2025	09:23:24.630	118		31.82
			118	31.82
			118	31.82
14/05/2025	09:22:19.975	500		31.80
			500	31.80
			500	31.80
14/05/2025	09:20:42.118	4		31.84
			4	31.84
			4	31.84
14/05/2025	09:19:49.371	19		31.87
			19	31.87
			19	31.87
14/05/2025	09:19:41.039	30		31.87
			30	31.87
			30	31.87
14/05/2025	09:19:35.394	75		31.87
			75	31.87
			75	31.87
14/05/2025	09:19:30.651	1 299		31.89
			1 264	31.89
			1 299	31.89
			31	31.89
			4	31.89
14/05/2025	09:19:28.744	314		31.90
			3	31.90
			1	31.90
			10	31.90
			300	31.90
			4	31.90
			104	31.90
			15	31.90
			189	31.90
			2	31.90
14/05/2025	09:15:49.328	2 500		31.89
			2 500	31.89
			2 500	31.89
14/05/2025	09:15:37.901	1		31.88
			1	31.88
			1	31.88
14/05/2025	09:14:36.776	200		31.88
			200	31.88
			200	31.88
14/05/2025	09:13:41.991	1		31.92
			1	31.92
			1	31.92
14/05/2025	09:12:59.817	1		31.89
			1	31.89
			1	31.89
14/05/2025	09:12:01.244	35		31.96
			35	31.96
			35	31.96
14/05/2025	09:11:42.639	300		31.96
			300	31.96
			300	31.96
14/05/2025	09:11:38.715	5		31.96
			5	31.96
			5	31.96
14/05/2025	09:11:36.602	3		31.96
			3	31.96
			3	31.96
14/05/2025	09:11:25.538	1		31.97
			1	31.97
			1	31.97
14/05/2025	09:11:23.223	13		31.96
			13	31.96
			13	31.96
14/05/2025	09:11:09.312	764		32.00
			764	32.00
			764	32.00
14/05/2025	09:11:09.223	1 500		32.00
			1 500	32.00
			1 500	32.00
14/05/2025	09:11:08.993	1 500		32.00
			1 500	32.00
			1 500	32.00
14/05/2025	09:10:56.291	30		31.95
			30	31.95
			30	31.95
14/05/2025	09:10:46.017	100		31.96
			100	31.96
			100	31.96
14/05/2025	09:08:54.661	10		31.99
			10	31.99
			10	31.99
14/05/2025	09:08:32.883	26		31.97
			26	31.97
			26	31.97
14/05/2025	09:07:48.949	1 705		32.00
			1 125	32.00
			1 705	32.00
			20	32.00
			175	32.00
			285	32.00
			100	32.00
14/05/2025	09:07:32.699	1 000		31.99
			900	31.99
			1 000	31.99
			100	31.99
14/05/2025	09:07:10.835	2 500		32.00
			125	32.00
			100	32.00
			60	32.00
			140	32.00
			200	32.00
			2 500	32.00
			1 875	32.00
14/05/2025	09:07:08.348	538		31.99
			538	31.99
			538	31.99
14/05/2025	09:07:05.218	2 500		31.99
			2 500	31.99
			2 500	31.99
14/05/2025	09:07:02.777	100		31.99
			100	31.99
			100	31.99
14/05/2025	09:06:40.321	2 500		31.99
			2 500	31.99
			2 500	31.99
14/05/2025	09:06:05.772	400		31.95
			400	31.95
			400	31.95
14/05/2025	09:05:54.125	1 500		31.99
			600	31.99
			900	31.99
			1 500	31.99
14/05/2025	09:05:50.121	125		31.99
			125	31.99
			125	31.99
14/05/2025	09:05:34.400	1		31.96
			1	31.96
			1	31.96
14/05/2025	09:05:32.139	1 000		31.97
			1 000	31.97
			1 000	31.97
14/05/2025	09:05:24.945	1 000		31.99
			1 000	31.99
			500	31.99
			500	31.99
14/05/2025	09:05:23.709	70		31.98
			70	31.98
			70	31.98
14/05/2025	09:05:15.925	45		31.96
			45	31.96
			45	31.96
14/05/2025	09:04:53.257	570		31.96
			62	31.96
			570	31.96
			508	31.96
14/05/2025	09:04:27.238	430		31.95
			430	31.95
			430	31.95
14/05/2025	09:04:21.130	2 500		31.95
			2 500	31.95
			2 500	31.95
14/05/2025	09:04:19.488	1 000		31.95
			1 000	31.95
			1 000	31.95
14/05/2025	09:04:16.683	1 000		31.95
			1 000	31.95
			1 000	31.95
14/05/2025	09:03:49.032	1 500		31.95
			1 500	31.95
			1 500	31.95
14/05/2025	09:03:39.144	40		31.94
			40	31.94
			40	31.94
14/05/2025	09:03:37.819	5		31.95
			5	31.95
			5	31.95
14/05/2025	09:03:23.087	1 000		31.95
			1 000	31.95
			1 000	31.95
14/05/2025	09:03:19.850	65		31.95
			65	31.95
			60	31.95
			5	31.95
14/05/2025	09:02:44.533	2 000		31.95
			2 000	31.95
			2 000	31.95
14/05/2025	09:02:22.416	5		31.89
			5	31.89
			5	31.89
14/05/2025	09:01:58.031	1 350		31.85
			1 350	31.85
			1 350	31.85
14/05/2025	09:01:47.091	5		31.85
			5	31.85
			5	31.85
14/05/2025	09:01:34.186	27		31.80
			27	31.80
			27	31.80
14/05/2025	09:01:28.993	999		31.80
			999	31.80
			999	31.80
14/05/2025	09:01:21.585	50		31.78
			50	31.78
			50	31.78
14/05/2025	09:01:21.311	310		31.78
			300	31.78
			10	31.78
			310	31.78
14/05/2025	09:00:24.755	1 000		31.71
			1 000	31.71
			1 000	31.71
14/05/2025	09:00:24.624	1 049		31.71
			20	31.71
			1 000	31.71
			29	31.71
			899	31.71
			150	31.71
14/05/2025	08:54:47.433	270		31.75
			270	31.75
			270	31.75
14/05/2025	08:54:24.591	142		31.75
			142	31.75
			142	31.75
14/05/2025	08:53:42.848	65		31.75
			65	31.75
			65	31.75
14/05/2025	08:52:58.711	31		31.75
			31	31.75
			31	31.75
14/05/2025	08:52:44.155	500		31.72
			500	31.72
			500	31.72
14/05/2025	08:51:36.378	1 000		31.72
			1 000	31.72
			1 000	31.72
14/05/2025	08:48:52.252	1		31.75
			1	31.75
			1	31.75
14/05/2025	08:47:56.006	4		31.75
			4	31.75
			4	31.75
14/05/2025	08:47:25.949	1 000		31.75
			902	31.75
			82	31.75
			16	31.75
			1 000	31.75
14/05/2025	08:45:03.785	350		31.69
			82	31.69
			203	31.69
			16	31.69
			49	31.69
			350	31.69
14/05/2025	08:43:53.132	10		31.69
			10	31.69
			10	31.69
14/05/2025	08:43:10.483	1 000		31.75
			82	31.75
			702	31.75
			16	31.75
			200	31.75
			1 000	31.75
14/05/2025	08:42:54.328	3		31.75
			3	31.75
			3	31.75
14/05/2025	08:42:40.133	1		31.75
			1	31.75
			1	31.75
14/05/2025	08:42:24.622	47		31.69
			47	31.69
			47	31.69
14/05/2025	08:40:56.992	3		31.69
			3	31.69
			3	31.69
14/05/2025	08:40:50.558	7		31.75
			7	31.75
			7	31.75
14/05/2025	08:40:29.896	15		31.75
			15	31.75
			15	31.75
14/05/2025	08:38:41.680	50		31.75
			50	31.75
			50	31.75
14/05/2025	08:38:13.308	644		31.69
			644	31.69
			82	31.69
			546	31.69
			16	31.69
14/05/2025	08:36:00.488	10		31.75
			10	31.75
			10	31.75
14/05/2025	08:34:10.947	2		31.75
			2	31.75
			2	31.75
14/05/2025	08:33:59.646	5		31.75
			5	31.75
			5	31.75
14/05/2025	08:33:52.768	21		31.75
			21	31.75
			21	31.75
14/05/2025	08:32:39.565	5		31.75
			5	31.75
			5	31.75
14/05/2025	08:32:01.137	5		31.75
			5	31.75
			5	31.75
14/05/2025	08:31:38.968	1 000		31.69
			1 000	31.69
			800	31.69
			200	31.69
14/05/2025	08:31:14.667	150		31.75
			150	31.75
			150	31.75
14/05/2025	08:28:25.808	1		31.75
			1	31.75
			1	31.75
14/05/2025	08:27:47.376	5		31.75
			5	31.75
			5	31.75
14/05/2025	08:26:34.688	285		31.69
			285	31.69
			285	31.69
14/05/2025	08:26:14.305	32		31.69
			32	31.69
			32	31.69
14/05/2025	08:25:58.944	320		31.75
			120	31.75
			320	31.75
			200	31.75
14/05/2025	08:25:45.885	28		31.75
			28	31.75
			28	31.75
14/05/2025	08:24:07.362	100		31.75
			100	31.75
			100	31.75
14/05/2025	08:23:13.052	10		31.75
			10	31.75
			10	31.75
14/05/2025	08:21:34.295	1		31.75
			1	31.75
			1	31.75
14/05/2025	08:21:01.981	100		31.73
			100	31.73
			100	31.73
14/05/2025	08:20:28.619	60		31.69
			60	31.69
			60	31.69
14/05/2025	08:20:09.809	1		31.75
			1	31.75
			1	31.75
14/05/2025	08:19:32.838	400		31.69
			200	31.69
			200	31.69
			400	31.69
14/05/2025	08:18:28.315	2		31.69
			2	31.69
			2	31.69
14/05/2025	08:18:04.467	200		31.75
			200	31.75
			200	31.75
14/05/2025	08:17:54.920	46		31.75
			30	31.75
			16	31.75
			46	31.75
14/05/2025	08:16:03.252	2		31.75
			2	31.75
			2	31.75
14/05/2025	08:15:13.249	2		31.75
			2	31.75
			2	31.75
14/05/2025	08:14:47.128	1		31.75
			1	31.75
			1	31.75
14/05/2025	08:12:31.664	94		31.75
			94	31.75
			94	31.75
14/05/2025	08:12:20.893	300		31.69
			300	31.69
			300	31.69
14/05/2025	08:09:32.170	7		31.77
			7	31.77
			7	31.77
14/05/2025	08:08:23.247	10		31.76
			10	31.76
			10	31.76
14/05/2025	08:07:27.756	100		31.77
			80	31.77
			100	31.77
			20	31.77
14/05/2025	08:07:03.238	16		31.66
			16	31.66
			16	31.66
14/05/2025	08:05:00.514	1 000		31.72
			1 000	31.72
			1 000	31.72
14/05/2025	08:05:00.244	250		31.72
			250	31.72
			250	31.72
14/05/2025	08:05:00.126	430		31.71
			430	31.71
			300	31.71
			100	31.71
			30	31.71
14/05/2025	08:04:34.428	1 752		31.71
			752	31.71
			1 752	31.71
			1 000	31.71
14/05/2025	08:03:24.405	556		31.71
			16	31.71
			45	31.71
			556	31.71
			100	31.71
			313	31.71
			82	31.71
14/05/2025	08:01:59.189	1		31.71
			1	31.71
			1	31.71
14/05/2025	08:01:45.572	100		31.58
			45	31.58
			25	31.58
			100	31.58
			30	31.58
14/05/2025	08:00:53.064	1		31.75
			1	31.75
			1	31.75
14/05/2025	08:00:40.758	28		31.75
			28	31.75
			28	31.75
14/05/2025	08:00:34.283	3		31.58
			3	31.58
			3	31.58
14/05/2025	08:00:17.349	31		31.75
			31	31.75
			31	31.75
14/05/2025	08:00:12.422	70		31.75
			30	31.75
			40	31.75
			70	31.75
14/05/2025	08:00:07.007	253		31.59
			82	31.59
			16	31.59
			155	31.59
			253	31.59
14/05/2025	08:00:04.149	4		31.59
			4	31.59
			4	31.59
14/05/2025	07:56:46.119	100		31.75
			2	31.75
			100	31.75
			16	31.75
			82	31.75
14/05/2025	07:56:05.389	12		31.75
			12	31.75
			12	31.75
14/05/2025	07:55:32.289	92		31.59
			92	31.59
			62	31.59
			30	31.59
14/05/2025	07:53:29.591	455		31.59
			100	31.59
			355	31.59
			455	31.59
14/05/2025	07:52:11.796	3		31.59
			3	31.59
			3	31.59
14/05/2025	07:50:40.742	10		31.75
			10	31.75
			10	31.75
14/05/2025	07:47:43.985	1		31.58
			1	31.58
			1	31.58
14/05/2025	07:47:38.255	37		31.75
			37	31.75
			37	31.75
14/05/2025	07:46:18.267	3		31.75
			3	31.75
			3	31.75
14/05/2025	07:45:56.038	4		31.75
			4	31.75
			4	31.75
14/05/2025	07:45:26.501	130		31.57
			130	31.57
			32	31.57
			82	31.57
			16	31.57
14/05/2025	07:42:29.565	30		31.74
			30	31.74
			30	31.74
14/05/2025	07:41:39.451	100		31.59
			100	31.59
			100	31.59
14/05/2025	07:36:51.772	2		31.74
			2	31.74
			2	31.74
14/05/2025	07:36:32.537	80		31.74
			80	31.74
			80	31.74
14/05/2025	07:34:40.238	40		31.74
			40	31.74
			40	31.74
14/05/2025	07:34:35.684	1		31.74
			1	31.74
			1	31.74
14/05/2025	07:31:48.578	200		31.74
			99	31.74
			101	31.74
			200	31.74
14/05/2025	07:30:04.667	804		31.57
			100	31.57
			60	31.57
			40	31.57
			50	31.57
			5	31.57
			150	31.57
			25	31.57
			90	31.57
			150	31.57
			12	31.57
			153	31.57
			30	31.57
			400	31.57
			100	31.57
			23	31.57
			130	31.57
			1	31.57
			89	31.57

Copyright © 2025 Tradegate Exchange GmbH
Please note terms & conditions

DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of ISS STOXX Index GmbH
EURO STOXX®-stocks indicate financial instruments of the trademark “EURO STOXX”, STOXX Limited and/or its licenser.
TRADEGATE® is a registered trademark of Tradegate AG

Prices in Euro; foreign currency bonds in the respective currency
Time stated is CEST (UTC+2)

Price search

Share prices

Publications

Trading hours
7:30AM ‘til 10PM

Today’s Leader

Nvidia Corp.

Bid: 117.88 / Ask: 117.94
Volume: 312 338
+1.53%

Top 5 Turnover

Realtime Quotes
Last Update:
14/05/2025 @ 09:59:54

Contact Us	Terms & Conditions	Trading Calendar
Impressum	Disclaimer	Privacy Notice