Deutsche Telekom AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 25.750 | 25.970 | 25.680 | 25.880 | 24.353 | 3,878,595 |
| 2024-08-30 | 25.690 | 25.870 | 25.610 | 25.710 | 24.193 | 27,471,320 |
| 2024-08-29 | 25.700 | 25.840 | 25.660 | 25.710 | 24.193 | 5,131,081 |
| 2024-08-28 | 25.410 | 25.580 | 25.350 | 25.570 | 24.062 | 4,746,880 |
| 2024-08-27 | 25.280 | 25.420 | 25.240 | 25.330 | 23.836 | 4,340,060 |
| 2024-08-26 | 25.150 | 25.260 | 25.150 | 25.180 | 23.695 | 2,792,159 |
| 2024-08-23 | 25.190 | 25.280 | 25.120 | 25.190 | 23.704 | 3,954,750 |
| 2024-08-22 | 25.020 | 25.160 | 25.010 | 25.080 | 23.600 | 3,599,960 |
| 2024-08-21 | 25.090 | 25.110 | 24.940 | 25.000 | 23.525 | 4,098,641 |
| 2024-08-20 | 25.250 | 25.310 | 25.050 | 25.080 | 23.600 | 4,962,746 |
| 2024-08-19 | 25.200 | 25.340 | 25.190 | 25.220 | 23.732 | 6,439,512 |
| 2024-08-16 | 24.980 | 25.180 | 24.960 | 25.150 | 23.666 | 6,875,640 |
| 2024-08-15 | 25.000 | 25.080 | 24.890 | 25.000 | 23.525 | 5,158,031 |
| 2024-08-14 | 24.780 | 24.950 | 24.780 | 24.950 | 23.478 | 4,291,491 |
| 2024-08-13 | 24.760 | 24.820 | 24.670 | 24.760 | 23.299 | 4,476,046 |
| 2024-08-12 | 24.740 | 24.830 | 24.570 | 24.730 | 23.271 | 4,545,919 |
| 2024-08-09 | 24.390 | 24.610 | 24.250 | 24.610 | 23.158 | 7,201,595 |
| 2024-08-08 | 24.420 | 24.560 | 24.110 | 24.370 | 22.932 | 8,745,952 |
| 2024-08-07 | 23.680 | 24.080 | 23.660 | 23.920 | 22.509 | 7,437,447 |
| 2024-08-06 | 23.710 | 23.810 | 23.470 | 23.740 | 22.340 | 8,636,961 |
| 2024-08-05 | 23.910 | 23.980 | 23.540 | 23.790 | 22.387 | 9,775,508 |
| 2024-08-02 | 24.090 | 24.390 | 23.930 | 24.120 | 22.697 | 8,474,997 |
| 2024-08-01 | 24.110 | 24.210 | 23.920 | 23.960 | 22.547 | 5,989,798 |
| 2024-07-31 | 23.890 | 24.170 | 23.790 | 24.170 | 22.744 | 10,816,070 |
| 2024-07-30 | 24.220 | 24.250 | 24.090 | 24.090 | 22.669 | 4,416,385 |
| 2024-07-29 | 24.360 | 24.430 | 24.100 | 24.170 | 22.744 | 3,364,742 |
| 2024-07-26 | 24.150 | 24.260 | 24.090 | 24.240 | 22.810 | 4,902,153 |
| 2024-07-25 | 24.020 | 24.300 | 24.010 | 24.210 | 22.782 | 6,129,393 |
| 2024-07-24 | 24.010 | 24.060 | 23.800 | 24.020 | 22.603 | 5,868,764 |
| 2024-07-23 | 24.220 | 24.250 | 24.120 | 24.150 | 22.725 | 5,124,871 |
| 2024-07-22 | 24.360 | 24.410 | 24.220 | 24.310 | 22.876 | 5,201,146 |
| 2024-07-19 | 24.220 | 24.320 | 24.150 | 24.190 | 22.763 | 6,712,529 |
| 2024-07-18 | 24.150 | 24.300 | 24.120 | 24.260 | 22.829 | 7,053,997 |
| 2024-07-17 | 23.820 | 24.060 | 23.800 | 24.040 | 22.622 | 5,566,602 |
| 2024-07-16 | 23.770 | 23.900 | 23.680 | 23.810 | 22.405 | 5,162,290 |
| 2024-07-15 | 23.860 | 23.940 | 23.780 | 23.800 | 22.396 | 3,958,748 |
| 2024-07-12 | 23.800 | 23.990 | 23.800 | 23.880 | 22.471 | 7,345,360 |
| 2024-07-11 | 23.920 | 23.950 | 23.690 | 23.760 | 22.358 | 4,732,983 |
| 2024-07-10 | 23.740 | 23.880 | 23.670 | 23.850 | 22.443 | 5,274,708 |
| 2024-07-09 | 23.890 | 23.910 | 23.600 | 23.640 | 22.245 | 6,995,352 |
| 2024-07-08 | 23.770 | 24.020 | 23.770 | 23.900 | 22.490 | 6,605,400 |
| 2024-07-05 | 23.800 | 24.000 | 23.780 | 23.830 | 22.424 | 4,774,251 |
| 2024-07-04 | 23.740 | 23.860 | 23.730 | 23.750 | 22.349 | 3,344,679 |
| 2024-07-03 | 23.560 | 23.790 | 23.530 | 23.760 | 22.358 | 5,386,128 |
| 2024-07-02 | 23.720 | 23.720 | 23.450 | 23.510 | 22.123 | 4,860,043 |
| 2024-07-01 | 23.660 | 23.780 | 23.520 | 23.680 | 22.283 | 6,674,947 |
| 2024-06-28 | 23.470 | 23.540 | 23.390 | 23.480 | 22.095 | 6,566,638 |
| 2024-06-27 | 23.290 | 23.460 | 23.290 | 23.370 | 21.991 | 5,880,237 |
| 2024-06-26 | 23.400 | 23.480 | 23.170 | 23.320 | 21.944 | 5,918,474 |
| 2024-06-25 | 23.240 | 23.450 | 23.090 | 23.320 | 21.944 | 7,572,337 |
| 2024-06-24 | 22.950 | 23.200 | 22.910 | 23.150 | 21.784 | 7,407,324 |
| 2024-06-21 | 22.900 | 23.000 | 22.800 | 22.880 | 21.530 | 17,880,910 |
| 2024-06-20 | 22.920 | 22.950 | 22.750 | 22.890 | 21.540 | 7,235,174 |
| 2024-06-19 | 22.810 | 22.900 | 22.780 | 22.890 | 21.540 | 9,356,618 |
| 2024-06-18 | 22.740 | 22.800 | 22.600 | 22.800 | 21.455 | 6,485,263 |
| 2024-06-17 | 22.770 | 22.790 | 22.480 | 22.570 | 21.239 | 5,811,333 |
| 2024-06-14 | 22.570 | 22.730 | 22.440 | 22.630 | 21.295 | 11,887,630 |
| 2024-06-13 | 22.540 | 22.770 | 22.500 | 22.530 | 21.201 | 6,608,635 |
| 2024-06-12 | 22.690 | 22.790 | 22.440 | 22.540 | 21.210 | 7,375,902 |
| 2024-06-11 | 22.670 | 22.750 | 22.410 | 22.610 | 21.276 | 9,198,268 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-02 | 1.0000 EUR |
| 2025-04-10 | 0.9000 EUR |
| 2024-04-11 | 0.7700 EUR |
| 2023-04-06 | 0.7000 EUR |
| 2022-04-08 | 0.6400 EUR |
| 2021-04-06 | 0.6000 EUR |
| 2020-06-22 | 0.6000 EUR |
| 2020-03-27 | 0.6000 EUR |
| 2019-03-29 | 0.7000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.