Deutsche Telekom AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-10	22.530	22.680	22.430	22.610	21.276	6,610,300
2024-06-07	22.600	22.700	22.490	22.590	21.257	6,680,924
2024-06-06	22.650	22.760	22.470	22.630	21.295	9,962,614
2024-06-05	22.480	22.710	22.430	22.610	21.276	13,321,750
2024-06-04	22.010	22.410	22.000	22.250	20.937	16,088,560
2024-06-03	22.410	22.710	22.380	22.640	21.304	7,487,998
2024-05-31	22.120	22.360	22.050	22.290	20.975	13,302,230
2024-05-30	21.650	22.030	21.640	22.010	20.712	6,517,550
2024-05-29	21.660	21.750	21.600	21.620	20.345	4,831,709
2024-05-28	21.780	21.810	21.600	21.720	20.439	5,852,351
2024-05-27	21.790	21.810	21.670	21.760	20.476	3,114,117
2024-05-24	21.700	21.800	21.640	21.760	20.476	4,982,091
2024-05-23	21.980	22.030	21.690	21.770	20.486	9,110,854
2024-05-22	22.190	22.220	21.950	22.110	20.806	5,833,337
2024-05-21	22.180	22.240	22.070	22.130	20.825	8,208,201
2024-05-20	22.100	22.280	22.080	22.210	20.900	5,440,686
2024-05-17	22.000	22.050	21.800	22.000	20.702	11,111,850
2024-05-16	21.910	22.120	21.700	21.890	20.599	7,816,323
2024-05-15	22.070	22.250	22.030	22.120	20.815	8,168,857
2024-05-14	22.050	22.160	21.910	22.010	20.712	6,296,391
2024-05-13	22.070	22.070	21.900	22.010	20.712	5,107,492
2024-05-10	21.910	22.100	21.910	21.970	20.674	7,680,524
2024-05-09	21.590	21.980	21.590	21.900	20.608	5,735,214
2024-05-08	21.750	21.800	21.560	21.640	20.363	7,268,961
2024-05-07	21.760	21.820	21.580	21.720	20.439	5,872,430
2024-05-06	21.640	21.840	21.580	21.740	20.458	4,340,902
2024-05-03	21.730	21.790	21.610	21.660	20.382	6,041,608
2024-05-02	21.500	21.790	21.460	21.730	20.448	8,395,969
2024-04-30	21.780	21.780	21.460	21.490	20.222	8,060,774
2024-04-29	21.870	21.880	21.780	21.790	20.505	5,400,349
2024-04-26	21.840	21.870	21.640	21.850	20.561	7,366,732
2024-04-25	21.830	21.920	21.530	21.670	20.392	8,280,649
2024-04-24	21.730	21.870	21.630	21.770	20.486	9,753,066
2024-04-23	21.590	21.790	21.570	21.750	20.467	7,826,694
2024-04-22	21.330	21.650	21.300	21.610	20.335	9,702,519
2024-04-19	20.950	21.220	20.930	21.160	19.912	9,162,242
2024-04-18	20.950	21.020	20.840	20.950	19.714	5,320,545
2024-04-17	20.830	21.040	20.730	20.880	19.648	5,859,679
2024-04-16	21.010	21.230	20.830	20.830	19.601	8,638,845
2024-04-15	21.170	21.260	21.030	21.130	19.884	6,908,114
2024-04-12	21.300	21.490	21.130	21.180	19.931	9,115,022
2024-04-11	21.870	21.900	21.140	21.210	19.959	17,684,721
2024-04-10	22.250	22.680	22.230	22.600	20.542	13,417,610
2024-04-09	22.020	22.230	21.990	22.210	20.188	8,595,475
2024-04-08	22.040	22.160	21.870	22.060	20.051	9,225,239
2024-04-05	22.180	22.200	21.910	22.000	19.997	9,223,547
2024-04-04	22.250	22.420	22.250	22.280	20.251	5,822,088
2024-04-03	22.380	22.560	22.190	22.280	20.251	6,817,660
2024-04-02	22.530	22.640	22.330	22.330	20.297	8,447,703
2024-03-28	22.440	22.600	22.385	22.500	20.451	7,410,908
2024-03-27	22.265	22.535	22.260	22.405	20.365	5,805,094
2024-03-26	22.050	22.260	21.995	22.220	20.197	6,643,475
2024-03-25	21.920	22.120	21.895	22.045	20.038	5,537,460
2024-03-22	21.960	22.070	21.850	21.855	19.865	5,856,753
2024-03-21	21.940	22.040	21.890	21.930	19.933	5,608,885
2024-03-20	21.870	21.920	21.790	21.880	19.888	5,055,042
2024-03-19	21.695	21.960	21.645	21.905	19.911	5,724,779
2024-03-18	21.705	21.790	21.530	21.685	19.711	5,409,712
2024-03-15	21.645	21.965	21.615	21.810	19.824	24,468,391
2024-03-14	21.720	21.730	21.440	21.580	19.615	7,903,839

← NewerPage 11 of 22 · 1,279 trading daysOlder →

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.