Deutsche Telekom AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	33.700	34.340	33.670	34.310	33.232	6,793,875
2025-05-20	33.600	33.790	33.400	33.700	32.642	7,601,293
2025-05-19	33.200	33.470	32.730	33.470	32.419	5,836,418
2025-05-16	32.660	33.090	32.570	33.000	31.964	6,730,867
2025-05-15	31.500	32.730	31.270	32.570	31.547	9,301,893
2025-05-14	31.610	32.100	31.600	31.680	30.685	6,953,191
2025-05-13	31.800	31.970	31.570	31.690	30.695	4,860,329
2025-05-12	32.330	32.420	31.320	31.730	30.734	8,150,925
2025-05-09	31.980	32.380	31.930	32.350	31.334	5,904,633
2025-05-08	31.730	32.170	31.640	31.950	30.947	5,926,458
2025-05-07	32.300	32.450	31.850	31.970	30.966	6,447,445
2025-05-06	32.100	32.130	31.860	32.010	31.005	4,401,136
2025-05-05	31.750	32.100	31.680	32.010	31.005	3,233,286
2025-05-02	31.600	31.960	31.460	31.720	30.724	9,208,935
2025-04-30	31.200	31.730	31.080	31.600	30.608	12,420,680
2025-04-29	31.000	31.130	30.820	30.900	29.930	6,842,212
2025-04-28	31.430	31.450	30.740	30.860	29.891	8,530,677
2025-04-25	32.000	32.200	31.080	31.180	30.201	12,651,310
2025-04-24	32.840	32.900	32.540	32.750	31.721	5,740,600
2025-04-23	32.020	32.880	31.940	32.880	31.847	10,129,940
2025-04-22	31.400	32.120	31.380	32.110	31.102	8,487,776
2025-04-17	32.000	32.100	31.560	31.750	30.753	6,647,999
2025-04-16	31.820	32.110	31.650	32.060	31.053	6,559,379
2025-04-15	31.450	31.840	31.320	31.650	30.656	7,078,913
2025-04-14	30.680	31.460	30.500	31.460	30.472	9,750,853
2025-04-11	31.850	31.940	30.240	30.680	29.716	13,989,880
2025-04-10	31.670	31.790	31.090	31.700	30.704	13,775,290
2025-04-09	31.150	31.660	30.590	31.600	29.736	13,950,120
2025-04-08	31.360	32.000	30.730	32.000	30.112	13,505,060
2025-04-07	30.760	32.290	28.450	31.330	29.482	25,328,561
2025-04-04	34.110	34.140	32.440	32.600	30.677	19,278,340
2025-04-03	34.040	34.390	33.800	33.970	31.966	9,723,068
2025-04-02	34.510	34.620	34.010	34.010	32.004	4,866,848
2025-04-01	34.240	34.570	34.210	34.560	32.521	5,068,280
2025-03-31	34.090	34.560	33.920	34.220	32.201	7,781,662
2025-03-28	33.570	34.250	33.540	34.130	32.117	7,617,649
2025-03-27	33.430	33.590	33.290	33.410	31.439	6,359,131
2025-03-26	33.370	33.590	32.800	33.550	31.571	5,465,358
2025-03-25	33.390	33.670	33.300	33.400	31.430	5,681,013
2025-03-24	33.800	33.820	33.230	33.300	31.336	5,134,056
2025-03-21	33.440	33.760	33.270	33.760	31.768	17,709,760
2025-03-20	33.550	33.650	33.330	33.340	31.373	7,803,477
2025-03-19	33.610	33.900	33.550	33.550	31.571	6,333,551
2025-03-18	33.860	34.090	33.520	33.790	31.797	6,431,768
2025-03-17	33.700	33.860	33.540	33.820	31.825	6,298,662
2025-03-14	33.540	33.890	33.280	33.700	31.712	9,879,860
2025-03-13	33.320	33.810	33.300	33.810	31.815	7,417,150
2025-03-12	33.350	33.520	32.950	33.320	31.354	9,599,553
2025-03-11	34.500	34.810	33.310	33.430	31.458	12,123,560
2025-03-10	34.070	34.610	33.690	34.500	32.465	10,308,230
2025-03-07	33.380	34.070	32.950	34.070	32.060	10,418,880
2025-03-06	34.010	34.060	32.560	33.050	31.100	15,200,660
2025-03-05	34.850	34.940	33.940	33.940	31.938	12,817,100
2025-03-04	35.860	35.900	35.140	35.140	33.067	9,850,614
2025-03-03	34.890	35.910	34.750	35.850	33.735	8,900,153
2025-02-28	34.420	34.790	34.320	34.750	32.700	12,809,130
2025-02-27	33.840	34.670	33.840	34.420	32.389	8,730,388
2025-02-26	33.710	34.290	33.220	33.840	31.844	13,193,020
2025-02-25	34.550	35.010	34.410	34.980	32.916	7,177,587
2025-02-24	34.650	34.850	34.520	34.660	32.615	5,576,962

← NewerPage 7 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.