Deutsche Telekom AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-11	19.924	20.315	19.924	20.110	17.724	7,839,825
2023-01-10	19.950	20.035	19.832	19.970	17.600	6,544,697
2023-01-09	19.720	19.856	19.504	19.856	17.500	7,501,703
2023-01-06	19.606	19.780	19.594	19.780	17.433	6,477,491
2023-01-05	19.200	19.548	19.130	19.534	17.216	8,873,239
2023-01-04	19.098	19.272	19.020	19.224	16.943	7,028,871
2023-01-03	18.932	19.220	18.844	19.040	16.781	6,455,401
2023-01-02	18.738	18.992	18.684	18.934	16.687	3,033,033
2022-12-30	19.014	19.030	18.638	18.638	16.426	4,255,660
2022-12-29	18.860	19.084	18.782	19.084	16.819	3,387,405
2022-12-28	19.000	19.046	18.920	18.928	16.682	2,615,531
2022-12-27	18.888	18.978	18.822	18.940	16.693	2,048,325
2022-12-23	18.998	19.008	18.798	18.868	16.629	3,729,422
2022-12-22	19.100	19.170	18.912	18.958	16.708	4,219,393
2022-12-21	18.940	19.150	18.886	19.098	16.832	4,934,820
2022-12-20	18.724	19.094	18.724	18.884	16.643	4,976,733
2022-12-19	18.852	18.956	18.764	18.946	16.698	5,417,818
2022-12-16	18.900	18.904	18.702	18.850	16.613	18,597,359
2022-12-15	19.180	19.278	18.882	18.898	16.656	8,763,357
2022-12-14	19.190	19.220	19.002	19.166	16.892	10,388,960
2022-12-13	19.182	19.488	19.022	19.204	16.925	7,128,069
2022-12-12	19.286	19.310	19.118	19.134	16.864	5,764,155
2022-12-09	19.162	19.330	18.944	19.324	17.031	8,631,242
2022-12-08	19.372	19.436	19.176	19.300	17.010	5,914,137
2022-12-07	19.426	19.564	19.330	19.368	17.070	5,495,082
2022-12-06	19.540	19.566	19.336	19.400	17.098	4,981,425
2022-12-05	19.548	19.602	19.450	19.522	17.205	4,899,076
2022-12-02	19.642	19.714	19.432	19.648	17.317	6,963,284
2022-12-01	19.518	19.710	19.472	19.670	17.336	7,256,149
2022-11-30	19.504	19.544	19.152	19.406	17.103	12,655,130
2022-11-29	19.694	19.700	19.406	19.464	17.154	6,383,330
2022-11-28	19.748	19.850	19.566	19.694	17.357	6,396,648
2022-11-25	19.764	19.826	19.680	19.766	17.421	5,319,970
2022-11-24	19.586	19.862	19.572	19.702	17.364	5,886,830
2022-11-23	19.644	19.682	19.516	19.560	17.239	6,121,969
2022-11-22	19.522	19.782	19.512	19.602	17.276	5,421,311
2022-11-21	19.300	19.610	19.288	19.530	17.213	6,735,346
2022-11-18	19.044	19.332	19.044	19.332	17.038	13,541,320
2022-11-17	19.084	19.160	18.728	18.908	16.664	5,559,931
2022-11-16	18.960	19.096	18.882	19.018	16.761	7,371,827
2022-11-15	18.896	19.170	18.852	18.962	16.712	7,942,318
2022-11-14	18.862	19.236	18.862	18.878	16.638	8,047,206
2022-11-11	19.470	19.478	18.604	18.860	16.622	14,515,870
2022-11-10	19.390	19.664	18.954	19.408	17.105	16,926,949
2022-11-09	19.750	19.766	19.530	19.710	17.371	5,926,172
2022-11-08	19.646	19.702	19.576	19.672	17.338	4,353,129
2022-11-07	19.516	19.696	19.464	19.646	17.315	5,356,680
2022-11-04	19.550	19.800	19.376	19.608	17.281	8,304,901
2022-11-03	19.476	19.552	19.266	19.404	17.101	4,507,689
2022-11-02	19.490	19.556	19.376	19.500	17.186	6,249,643
2022-11-01	19.222	19.436	19.210	19.350	17.054	4,925,599
2022-10-31	19.250	19.342	19.116	19.164	16.890	7,635,744
2022-10-28	18.756	19.424	18.756	19.300	17.010	10,738,060
2022-10-27	18.624	18.760	18.544	18.668	16.453	5,786,078
2022-10-26	18.500	18.644	18.484	18.642	16.430	5,943,060
2022-10-25	18.364	18.526	18.332	18.522	16.324	5,738,070
2022-10-24	18.054	18.436	18.054	18.306	16.134	5,894,474
2022-10-21	18.122	18.270	17.982	18.056	15.913	8,812,616
2022-10-20	18.184	18.330	18.028	18.190	16.032	6,076,393
2022-10-19	18.172	18.316	18.162	18.230	16.067	5,266,379

← NewerPage 17 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.