Deutsche Telekom AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	21.730	21.900	21.555	21.590	19.624	22,042,160
2023-12-14	22.695	22.695	21.525	21.740	19.761	23,751,789
2023-12-13	22.730	22.740	22.425	22.555	20.501	7,381,082
2023-12-12	22.890	22.890	22.730	22.780	20.706	6,433,304
2023-12-11	22.690	22.900	22.635	22.785	20.710	7,157,154
2023-12-08	22.650	22.650	22.455	22.615	20.556	5,746,642
2023-12-07	22.660	22.685	22.475	22.600	20.542	4,781,836
2023-12-06	22.610	22.720	22.535	22.635	20.574	6,943,201
2023-12-05	22.425	22.645	22.335	22.590	20.533	6,399,992
2023-12-04	22.350	22.410	22.235	22.350	20.315	4,790,043
2023-12-01	22.100	22.245	22.070	22.245	20.220	5,465,873
2023-11-30	22.030	22.030	21.905	21.975	19.974	6,891,401
2023-11-29	21.915	21.995	21.750	21.935	19.938	4,356,956
2023-11-28	21.880	21.905	21.735	21.875	19.883	5,357,374
2023-11-27	21.900	22.055	21.840	21.955	19.956	5,346,137
2023-11-24	21.850	21.900	21.740	21.900	19.906	4,657,099
2023-11-23	21.725	21.830	21.620	21.800	19.815	4,575,459
2023-11-22	21.590	21.780	21.550	21.740	19.761	4,718,651
2023-11-21	21.590	21.595	21.355	21.590	19.624	4,589,540
2023-11-20	21.585	21.725	21.525	21.620	19.651	4,860,535
2023-11-17	21.470	21.610	21.415	21.555	19.592	6,678,818
2023-11-16	21.460	21.535	21.360	21.465	19.511	4,057,611
2023-11-15	21.500	21.525	21.145	21.410	19.461	6,158,795
2023-11-14	21.645	21.670	21.325	21.550	19.588	6,714,549
2023-11-13	21.485	21.645	21.405	21.645	19.674	4,706,871
2023-11-10	21.545	21.620	21.340	21.435	19.483	5,806,980
2023-11-09	21.595	21.680	21.315	21.520	19.561	5,881,744
2023-11-08	21.200	21.450	21.110	21.335	19.392	4,937,103
2023-11-07	21.330	21.335	21.125	21.230	19.297	4,097,081
2023-11-06	21.445	21.525	21.285	21.350	19.406	4,796,811
2023-11-03	21.385	21.490	21.295	21.390	19.442	5,763,271
2023-11-02	20.805	21.545	20.680	21.375	19.429	13,096,410
2023-11-01	20.565	20.775	20.525	20.750	18.861	5,230,829
2023-10-31	20.530	20.570	20.415	20.475	18.611	5,412,088
2023-10-30	20.410	20.590	20.395	20.475	18.611	3,545,436
2023-10-27	20.435	20.585	20.335	20.385	18.529	4,752,514
2023-10-26	20.410	20.490	20.120	20.385	18.529	5,790,902
2023-10-25	20.220	20.595	20.185	20.485	18.620	7,127,789
2023-10-24	20.180	20.255	20.005	20.215	18.374	5,462,943
2023-10-23	20.230	20.285	20.000	20.185	18.347	5,194,020
2023-10-20	20.190	20.335	20.140	20.205	18.365	8,093,775
2023-10-19	20.335	20.405	20.140	20.350	18.497	6,596,339
2023-10-18	20.370	20.705	20.350	20.470	18.606	5,476,001
2023-10-17	20.340	20.465	20.235	20.345	18.493	3,537,835
2023-10-16	20.400	20.400	20.215	20.360	18.506	3,496,500
2023-10-13	20.510	20.595	20.385	20.395	18.538	4,929,421
2023-10-12	20.550	20.640	20.425	20.470	18.606	4,053,372
2023-10-11	20.475	20.725	20.445	20.550	18.679	5,711,412
2023-10-10	20.435	20.560	20.340	20.480	18.615	4,868,047
2023-10-09	20.090	20.375	20.075	20.320	18.470	5,835,190
2023-10-06	19.866	20.100	19.816	20.090	18.261	6,784,318
2023-10-05	19.720	19.872	19.520	19.822	18.017	4,211,693
2023-10-04	19.560	19.840	19.554	19.674	17.883	6,254,273
2023-10-03	19.898	19.988	19.576	19.680	17.888	4,761,296
2023-10-02	19.900	20.060	19.828	19.926	18.112	4,728,401
2023-09-29	19.866	20.105	19.826	19.868	18.059	7,472,604
2023-09-28	19.760	19.888	19.568	19.850	18.043	4,955,408
2023-09-27	19.920	19.926	19.582	19.714	17.919	6,634,694
2023-09-26	20.135	20.150	19.926	19.996	18.175	6,940,863
2023-09-25	20.605	20.605	19.982	20.195	18.356	7,524,728

← NewerPage 13 of 22 · 1,275 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.