Deutsche Telekom AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-05	22.450	23.125	22.420	23.045	20.310	14,237,070
2023-04-04	22.375	22.535	22.325	22.375	19.720	5,660,602
2023-04-03	22.410	22.465	22.235	22.355	19.702	6,513,324
2023-03-31	22.160	22.400	22.135	22.350	19.698	9,603,582
2023-03-30	22.135	22.235	22.080	22.130	19.504	5,661,542
2023-03-29	21.925	22.115	21.850	22.110	19.486	5,593,195
2023-03-28	21.915	22.035	21.850	21.905	19.306	4,832,300
2023-03-27	21.810	21.925	21.765	21.830	19.240	5,168,929
2023-03-24	21.840	21.850	21.585	21.720	19.143	7,698,108
2023-03-23	21.810	21.875	21.735	21.840	19.248	5,772,627
2023-03-22	21.865	21.930	21.575	21.790	19.204	9,147,253
2023-03-21	22.000	22.070	21.865	21.995	19.385	6,509,311
2023-03-20	21.495	21.880	21.315	21.880	19.284	8,931,537
2023-03-17	21.705	21.955	21.405	21.480	18.931	21,644,350
2023-03-16	21.885	21.955	21.625	21.735	19.156	10,908,540
2023-03-15	21.605	21.945	21.410	21.670	19.099	12,890,540
2023-03-14	21.470	21.665	21.400	21.625	19.059	8,567,152
2023-03-13	21.555	21.585	21.130	21.370	18.834	11,635,170
2023-03-10	21.415	21.600	21.360	21.530	18.975	7,814,135
2023-03-09	21.530	21.600	21.470	21.570	19.010	4,012,327
2023-03-08	21.355	21.585	21.355	21.520	18.966	5,819,536
2023-03-07	21.400	21.540	21.370	21.410	18.869	6,465,754
2023-03-06	21.285	21.535	21.265	21.460	18.914	5,993,878
2023-03-03	21.260	21.380	21.090	21.260	18.737	5,643,108
2023-03-02	21.070	21.285	20.935	21.205	18.689	4,920,701
2023-03-01	21.350	21.410	21.070	21.145	18.636	6,367,279
2023-02-28	21.420	21.595	21.230	21.235	18.715	9,488,768
2023-02-27	20.950	21.330	20.905	21.265	18.742	7,353,397
2023-02-24	21.235	21.325	20.910	20.945	18.460	18,118,859
2023-02-23	21.090	21.395	21.020	21.200	18.684	6,793,571
2023-02-22	20.880	21.160	20.840	21.105	18.601	6,582,369
2023-02-21	20.790	20.970	20.750	20.910	18.429	4,860,170
2023-02-20	20.845	20.890	20.745	20.805	18.336	3,053,163
2023-02-17	20.460	20.780	20.395	20.760	18.297	8,414,901
2023-02-16	20.690	20.720	20.430	20.520	18.085	5,432,812
2023-02-15	20.580	20.790	20.415	20.585	18.142	7,398,080
2023-02-14	20.435	20.670	20.435	20.510	18.076	8,092,363
2023-02-13	20.165	20.355	20.140	20.335	17.922	4,377,964
2023-02-10	20.180	20.250	20.060	20.145	17.755	4,756,074
2023-02-09	20.175	20.405	20.130	20.160	17.768	6,192,422
2023-02-08	20.070	20.245	20.070	20.155	17.763	5,533,851
2023-02-07	20.105	20.180	19.910	20.090	17.706	5,548,409
2023-02-06	20.155	20.290	20.015	20.135	17.746	5,322,006
2023-02-03	20.470	20.475	20.145	20.155	17.763	9,937,000
2023-02-02	20.460	20.665	20.445	20.560	18.120	6,641,575
2023-02-01	20.405	20.465	20.205	20.465	18.037	5,926,171
2023-01-31	20.355	20.490	20.255	20.450	18.023	4,774,607
2023-01-30	20.430	20.450	20.150	20.355	17.940	4,526,242
2023-01-27	20.365	20.370	20.205	20.310	17.900	4,898,194
2023-01-26	20.390	20.450	20.230	20.295	17.887	5,472,692
2023-01-25	20.170	20.320	19.934	20.320	17.909	4,894,611
2023-01-24	20.270	20.330	20.010	20.125	17.737	5,909,233
2023-01-23	20.250	20.395	20.200	20.280	17.874	4,173,901
2023-01-20	20.005	20.180	19.800	20.170	17.777	8,221,177
2023-01-19	20.200	20.255	20.055	20.185	17.790	6,823,948
2023-01-18	20.575	20.580	20.225	20.295	17.887	7,385,838
2023-01-17	20.560	20.655	20.450	20.585	18.142	5,737,019
2023-01-16	20.390	20.600	20.320	20.570	18.129	4,573,332
2023-01-13	20.300	20.475	20.285	20.355	17.940	6,769,147
2023-01-12	20.165	20.445	20.115	20.310	17.900	6,964,026

← NewerPage 16 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.