Deutsche Telekom AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	20.605	20.605	19.982	20.195	18.356	7,524,728
2023-09-22	20.455	20.615	20.405	20.565	18.693	5,788,313
2023-09-21	20.705	20.735	20.480	20.620	18.743	5,505,191
2023-09-20	20.710	20.815	20.620	20.755	18.865	4,560,984
2023-09-19	20.655	20.700	20.570	20.650	18.770	3,137,376
2023-09-18	20.600	20.700	20.510	20.625	18.747	4,191,651
2023-09-15	20.810	20.980	20.645	20.645	18.765	23,105,711
2023-09-14	20.540	20.790	20.440	20.720	18.833	7,913,192
2023-09-13	20.550	20.590	20.355	20.475	18.611	4,549,448
2023-09-12	20.495	20.650	20.460	20.540	18.670	4,051,332
2023-09-11	20.290	20.535	20.290	20.430	18.570	7,241,665
2023-09-08	19.984	20.150	19.968	20.140	18.306	6,101,797
2023-09-07	19.800	20.045	19.686	20.015	18.193	6,489,908
2023-09-06	19.902	20.010	19.800	19.942	18.126	4,877,154
2023-09-05	19.590	19.964	19.542	19.868	18.059	4,770,321
2023-09-04	19.722	19.792	19.552	19.656	17.866	3,021,921
2023-09-01	19.780	19.920	19.726	19.726	17.930	4,513,698
2023-08-31	19.638	19.886	19.620	19.742	17.944	8,722,403
2023-08-30	19.582	19.630	19.496	19.548	17.768	2,992,889
2023-08-29	19.568	19.630	19.424	19.562	17.781	4,031,742
2023-08-28	19.280	19.506	19.258	19.462	17.690	3,891,274
2023-08-25	19.106	19.386	19.100	19.256	17.503	4,494,363
2023-08-24	19.400	19.486	19.132	19.154	17.410	4,800,530
2023-08-23	19.150	19.346	19.140	19.308	17.550	4,938,336
2023-08-22	19.150	19.170	19.038	19.096	17.357	3,164,582
2023-08-21	18.994	19.218	18.994	19.096	17.357	3,462,164
2023-08-18	18.990	19.114	18.906	19.008	17.277	5,260,853
2023-08-17	18.996	19.046	18.878	19.014	17.283	3,962,584
2023-08-16	18.948	19.028	18.850	19.020	17.288	4,105,901
2023-08-15	19.020	19.086	18.836	18.964	17.237	3,632,063
2023-08-14	18.858	19.076	18.832	19.012	17.281	3,759,806
2023-08-11	18.960	19.116	18.766	18.786	17.076	5,659,657
2023-08-10	18.814	18.996	18.514	18.888	17.168	10,052,990
2023-08-09	18.634	18.904	18.604	18.882	17.163	7,159,406
2023-08-08	18.876	18.880	18.502	18.556	16.866	7,708,826
2023-08-07	18.780	18.816	18.624	18.788	17.077	4,762,011
2023-08-04	19.050	19.078	18.672	18.852	17.135	7,514,956
2023-08-03	19.180	19.182	18.654	18.942	17.217	12,105,530
2023-08-02	19.610	19.634	19.124	19.174	17.428	10,377,310
2023-08-01	19.864	19.898	19.664	19.664	17.874	5,625,493
2023-07-31	19.970	20.025	19.842	19.842	18.035	7,295,256
2023-07-28	19.650	19.980	19.614	19.904	18.092	6,821,535
2023-07-27	19.700	19.842	19.550	19.800	17.997	8,956,149
2023-07-26	19.720	19.780	19.220	19.572	17.790	9,165,225
2023-07-25	19.764	19.856	19.672	19.802	17.999	3,506,338
2023-07-24	19.740	20.090	19.732	19.894	18.083	5,220,900
2023-07-21	19.704	19.748	19.528	19.668	17.877	5,937,434
2023-07-20	19.448	19.666	19.418	19.628	17.841	5,915,859
2023-07-19	19.388	19.604	19.356	19.482	17.708	4,879,185
2023-07-18	19.656	19.680	19.154	19.398	17.632	8,295,973
2023-07-17	19.880	19.966	19.684	19.752	17.954	4,322,702
2023-07-14	19.844	20.065	19.836	19.880	18.070	7,562,941
2023-07-13	19.646	19.908	19.634	19.768	17.968	6,118,972
2023-07-12	19.490	19.630	19.478	19.630	17.843	5,813,214
2023-07-11	19.410	19.488	19.328	19.450	17.679	3,801,989
2023-07-10	19.498	19.528	19.416	19.480	17.706	4,608,945
2023-07-07	19.594	19.612	19.408	19.500	17.724	8,953,209
2023-07-06	19.866	19.896	19.580	19.616	17.830	7,979,228
2023-07-05	19.896	19.998	19.726	19.938	18.123	5,451,812
2023-07-04	19.970	20.060	19.946	19.960	18.143	2,894,424

← NewerPage 14 of 22 · 1,280 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.