Deutsche Telekom AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	29.550	29.640	29.370	29.580	27.835	12,059,590
2024-11-22	29.040	29.400	28.960	29.400	27.666	6,162,360
2024-11-21	28.850	29.050	28.680	28.960	27.252	4,483,161
2024-11-20	28.870	28.990	28.730	28.800	27.101	4,576,104
2024-11-19	28.690	28.840	28.490	28.720	27.026	6,154,067
2024-11-18	28.670	28.760	28.420	28.760	27.063	4,117,350
2024-11-15	28.680	28.730	28.540	28.680	26.988	6,584,461
2024-11-14	28.700	29.110	28.450	28.770	27.073	9,806,562
2024-11-13	28.050	28.170	27.660	27.850	26.207	7,924,369
2024-11-12	28.600	28.660	28.030	28.030	26.376	7,285,647
2024-11-11	28.690	28.790	28.600	28.700	27.007	4,578,273
2024-11-08	28.270	28.640	28.190	28.520	26.838	6,046,879
2024-11-07	28.300	28.480	28.080	28.280	26.612	6,366,098
2024-11-06	28.480	28.730	28.320	28.360	26.687	8,602,816
2024-11-05	28.000	28.150	27.940	28.140	26.480	4,242,469
2024-11-04	28.020	28.150	27.950	27.950	26.301	3,405,888
2024-11-01	27.780	28.110	27.770	28.020	26.367	4,203,147
2024-10-31	27.930	27.960	27.670	27.820	26.179	7,250,523
2024-10-30	28.270	28.320	27.950	28.070	26.414	4,665,978
2024-10-29	28.420	28.490	28.250	28.340	26.668	5,102,283
2024-10-28	28.180	28.290	28.070	28.250	26.583	4,122,417
2024-10-25	28.100	28.310	28.080	28.100	26.442	4,970,275
2024-10-24	27.920	28.130	27.850	28.030	26.376	5,494,041
2024-10-23	27.580	27.740	27.410	27.650	26.019	4,218,156
2024-10-22	27.750	27.760	27.380	27.580	25.953	6,003,699
2024-10-21	28.260	28.270	27.890	27.890	26.245	4,552,133
2024-10-18	28.110	28.280	27.900	28.280	26.612	5,006,694
2024-10-17	28.210	28.330	28.180	28.200	26.536	4,310,569
2024-10-16	28.190	28.270	27.920	28.190	26.527	5,306,547
2024-10-15	27.650	28.090	27.640	28.020	26.367	8,875,114
2024-10-14	27.220	27.540	27.210	27.480	25.859	4,305,701
2024-10-11	27.190	27.250	26.940	27.140	25.539	4,454,251
2024-10-10	26.950	27.320	26.840	27.200	25.595	6,803,234
2024-10-09	26.560	26.750	26.490	26.750	25.172	3,543,825
2024-10-08	26.440	26.680	26.410	26.600	25.031	4,413,767
2024-10-07	26.340	26.520	26.280	26.430	24.871	4,282,498
2024-10-04	26.260	26.480	26.190	26.290	24.739	4,661,065
2024-10-03	26.280	26.420	26.140	26.290	24.739	3,688,867
2024-10-02	26.500	26.520	26.230	26.320	24.767	3,779,964
2024-10-01	26.510	26.590	26.430	26.510	24.946	5,344,689
2024-09-30	26.340	26.520	26.250	26.390	24.833	6,675,919
2024-09-27	26.300	26.400	26.210	26.240	24.692	6,483,313
2024-09-26	26.590	26.600	26.200	26.350	24.796	5,925,776
2024-09-25	26.480	26.580	26.340	26.480	24.918	3,817,986
2024-09-24	26.260	26.490	26.120	26.470	24.908	4,968,371
2024-09-23	26.220	26.400	26.090	26.240	24.692	4,069,377
2024-09-20	26.050	26.250	25.990	26.070	24.532	16,186,640
2024-09-19	26.000	26.110	25.620	26.020	24.485	9,538,255
2024-09-18	26.660	26.790	26.450	26.470	24.908	5,158,088
2024-09-17	26.950	27.020	26.640	26.680	25.106	6,015,981
2024-09-16	26.800	26.910	26.700	26.910	25.323	4,223,450
2024-09-13	26.590	26.850	26.560	26.820	25.238	5,148,537
2024-09-12	26.350	26.570	26.320	26.570	25.003	6,321,390
2024-09-11	26.110	26.290	25.950	26.260	24.711	5,438,529
2024-09-10	25.860	26.110	25.820	26.110	24.570	5,599,097
2024-09-09	26.080	26.250	25.950	26.230	24.683	4,035,330
2024-09-06	26.180	26.280	26.010	26.020	24.485	6,630,336
2024-09-05	26.030	26.420	26.030	26.290	24.739	6,008,494
2024-09-04	25.730	26.140	25.710	26.120	24.579	6,409,404
2024-09-03	25.990	26.020	25.660	25.820	24.297	5,863,881

← NewerPage 9 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.