Deutsche Telekom AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	19.994	20.140	19.904	19.946	18.130	5,296,654
2023-06-30	19.930	20.120	19.908	19.976	18.157	8,948,340
2023-06-29	20.045	20.095	19.840	19.930	18.115	4,255,420
2023-06-28	20.000	20.155	19.928	20.030	18.206	8,299,496
2023-06-27	19.830	19.968	19.712	19.906	18.094	6,457,680
2023-06-26	19.528	19.734	19.494	19.696	17.903	6,407,184
2023-06-23	19.478	19.656	19.446	19.558	17.777	7,552,959
2023-06-22	19.190	19.472	19.142	19.434	17.664	8,373,512
2023-06-21	19.256	19.298	19.120	19.236	17.485	5,414,278
2023-06-20	19.300	19.390	19.188	19.242	17.490	5,772,877
2023-06-19	19.420	19.448	19.198	19.310	17.552	4,574,528
2023-06-16	19.400	19.504	19.292	19.424	17.655	23,524,881
2023-06-15	19.112	19.408	19.060	19.364	17.601	8,627,748
2023-06-14	18.910	19.298	18.882	19.142	17.399	10,313,930
2023-06-13	19.010	19.050	18.764	18.902	17.181	9,425,542
2023-06-12	19.158	19.166	18.958	19.006	17.275	8,431,220
2023-06-09	18.920	19.090	18.878	19.046	17.312	10,183,190
2023-06-08	19.008	19.050	18.724	18.858	17.141	11,991,200
2023-06-07	19.110	19.230	19.000	19.000	17.270	11,830,870
2023-06-06	19.362	19.520	19.120	19.254	17.501	10,192,220
2023-06-05	19.780	19.798	19.348	19.436	17.666	18,370,340
2023-06-02	21.070	21.180	19.138	19.138	17.395	31,892,561
2023-06-01	20.710	21.080	20.705	21.045	19.129	5,657,933
2023-05-31	20.660	21.010	20.635	20.745	18.856	15,950,400
2023-05-30	21.070	21.110	20.685	20.770	18.879	6,379,871
2023-05-29	21.110	21.205	20.980	21.055	19.138	1,997,704
2023-05-26	21.170	21.180	20.805	21.040	19.124	6,685,052
2023-05-25	21.715	21.775	20.715	21.140	19.215	11,292,230
2023-05-24	21.835	21.885	21.695	21.740	19.761	5,348,911
2023-05-23	21.870	21.990	21.800	21.875	19.883	5,501,849
2023-05-22	21.835	22.040	21.725	21.730	19.751	5,108,344
2023-05-19	21.860	21.905	21.590	21.855	19.865	9,035,701
2023-05-18	21.910	22.170	21.780	21.790	19.806	4,936,338
2023-05-17	22.010	22.100	21.785	21.835	19.847	6,340,302
2023-05-16	21.835	22.180	21.810	22.010	20.006	7,226,394
2023-05-15	21.775	21.990	21.685	21.840	19.851	5,459,153
2023-05-12	21.460	21.710	21.415	21.660	19.688	6,454,335
2023-05-11	21.460	21.660	21.290	21.540	19.579	7,095,894
2023-05-10	21.380	21.380	21.180	21.250	19.315	4,953,125
2023-05-09	21.265	21.420	21.210	21.385	19.438	5,178,252
2023-05-08	21.360	21.425	21.240	21.300	19.361	3,499,112
2023-05-05	21.400	21.470	21.250	21.410	19.461	5,373,653
2023-05-04	21.255	21.435	21.100	21.365	19.420	6,046,100
2023-05-03	21.415	21.460	21.165	21.280	19.342	6,196,780
2023-05-02	21.700	21.785	21.140	21.370	19.424	11,066,700
2023-04-28	22.270	22.340	21.690	21.880	19.888	11,728,850
2023-04-27	22.225	22.375	22.135	22.260	20.233	5,650,982
2023-04-26	22.080	22.325	22.030	22.230	20.206	6,752,874
2023-04-25	22.105	22.230	21.995	22.230	20.206	8,055,601
2023-04-24	22.380	22.390	21.920	22.060	20.051	7,392,312
2023-04-21	22.450	22.565	22.190	22.380	20.342	9,730,439
2023-04-20	22.495	22.560	22.335	22.480	20.433	6,310,003
2023-04-19	22.405	22.565	22.400	22.505	20.456	4,791,696
2023-04-18	22.455	22.545	22.390	22.455	20.410	5,191,313
2023-04-17	22.220	22.455	22.190	22.345	20.310	5,743,779
2023-04-14	22.335	22.465	22.150	22.215	20.192	5,689,250
2023-04-13	22.405	22.450	22.070	22.305	20.274	5,879,483
2023-04-12	22.375	22.570	22.300	22.400	20.360	6,801,846
2023-04-11	22.620	22.725	22.135	22.380	20.342	10,691,500
2023-04-06	22.390	22.720	22.235	22.600	20.542	9,803,406

← NewerPage 15 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.