Deutsche Telekom AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-13	21.710	21.735	21.545	21.640	19.670	10,199,540
2024-03-12	21.865	22.000	21.700	21.700	19.724	9,463,060
2024-03-11	21.985	22.060	21.800	21.810	19.824	9,905,828
2024-03-08	22.000	22.010	21.655	21.915	19.920	8,595,092
2024-03-07	22.260	22.310	22.075	22.075	20.065	7,684,464
2024-03-06	22.270	22.385	22.170	22.240	20.215	6,818,372
2024-03-05	22.000	22.255	21.965	22.255	20.229	5,148,517
2024-03-04	22.030	22.120	21.975	22.025	20.020	4,355,359
2024-03-01	22.010	22.155	21.925	21.985	19.983	5,220,962
2024-02-29	21.950	22.100	21.860	21.985	19.983	9,664,837
2024-02-28	22.240	22.255	21.965	21.990	19.988	4,973,628
2024-02-27	21.875	22.115	21.860	22.115	20.101	4,424,805
2024-02-26	22.060	22.165	21.930	22.050	20.042	5,532,478
2024-02-23	22.420	22.500	21.710	22.130	20.115	12,243,090
2024-02-22	22.380	22.505	22.270	22.345	20.310	6,727,173
2024-02-21	22.300	22.305	22.150	22.210	20.188	3,970,706
2024-02-20	22.320	22.365	22.140	22.265	20.238	4,505,214
2024-02-19	22.135	22.365	22.135	22.270	20.242	3,817,041
2024-02-16	22.200	22.290	22.130	22.185	20.165	5,837,053
2024-02-15	22.090	22.200	21.845	22.140	20.124	6,453,868
2024-02-14	22.240	22.255	21.910	22.100	20.088	5,699,419
2024-02-13	22.230	22.425	22.195	22.215	20.192	4,231,360
2024-02-12	22.155	22.320	22.150	22.260	20.233	3,825,391
2024-02-09	22.195	22.260	22.075	22.165	20.147	4,518,335
2024-02-08	22.390	22.420	22.050	22.175	20.156	5,809,396
2024-02-07	22.555	22.725	22.325	22.355	20.320	6,037,616
2024-02-06	22.615	22.685	22.410	22.665	20.601	4,961,204
2024-02-05	22.620	22.740	22.585	22.600	20.542	5,916,212
2024-02-02	22.790	22.855	22.600	22.680	20.615	5,319,499
2024-02-01	22.830	22.925	22.630	22.730	20.660	4,416,559
2024-01-31	22.860	22.905	22.525	22.745	20.674	8,117,700
2024-01-30	23.045	23.090	22.875	22.875	20.792	5,260,228
2024-01-29	23.075	23.120	22.885	23.010	20.915	4,651,613
2024-01-26	22.940	23.110	22.630	23.050	20.951	8,759,140
2024-01-25	23.295	23.300	23.110	23.245	21.128	3,924,931
2024-01-24	23.180	23.400	23.180	23.260	21.142	6,774,901
2024-01-23	23.350	23.380	23.120	23.245	21.128	5,193,426
2024-01-22	23.140	23.330	23.030	23.300	21.178	4,941,174
2024-01-19	22.900	23.105	22.895	23.080	20.979	7,347,445
2024-01-18	22.670	22.890	22.600	22.890	20.806	5,597,434
2024-01-17	22.690	22.760	22.570	22.735	20.665	5,052,897
2024-01-16	22.610	22.845	22.535	22.780	20.706	5,268,686
2024-01-15	22.565	22.690	22.550	22.670	20.606	4,466,010
2024-01-12	22.350	22.540	22.225	22.505	20.456	4,651,034
2024-01-11	22.550	22.610	22.305	22.360	20.324	5,134,484
2024-01-10	22.495	22.620	22.455	22.455	20.410	5,062,392
2024-01-09	22.500	22.580	22.300	22.510	20.460	5,904,657
2024-01-08	22.470	22.560	22.165	22.540	20.488	5,093,698
2024-01-05	22.355	22.595	22.355	22.435	20.392	5,798,706
2024-01-04	22.370	22.540	22.320	22.465	20.420	5,085,731
2024-01-03	22.105	22.420	22.070	22.285	20.256	8,232,745
2024-01-02	21.900	22.120	21.750	21.965	19.965	6,862,954
2023-12-29	21.635	21.750	21.625	21.750	19.770	3,172,543
2023-12-28	21.620	21.665	21.560	21.615	19.647	3,547,069
2023-12-27	21.690	21.735	21.550	21.650	19.679	4,365,525
2023-12-22	21.685	21.835	21.600	21.780	19.797	4,863,034
2023-12-21	21.630	21.680	21.550	21.655	19.683	5,586,875
2023-12-20	21.560	21.705	21.470	21.670	19.697	6,318,933
2023-12-19	21.580	21.580	21.340	21.480	19.524	8,083,731
2023-12-18	21.600	21.645	21.415	21.535	19.574	5,495,935

← NewerPage 12 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.