Deutsche Telekom AG Na historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 26.150 | 26.280 | 26.010 | 26.025 | 24.489 | 2,050,662 |
| 2024-09-05 | 26.055 | 26.420 | 26.000 | 26.315 | 24.762 | 2,074,277 |
| 2024-09-04 | 25.730 | 26.140 | 25.690 | 26.025 | 24.489 | 730,890 |
| 2024-09-03 | 25.990 | 26.030 | 25.650 | 25.765 | 24.244 | 648,919 |
| 2024-09-02 | 25.755 | 25.970 | 25.700 | 25.885 | 24.357 | 1,565,263 |
| 2024-08-30 | 25.690 | 25.870 | 25.610 | 25.715 | 24.197 | 1,834,399 |
| 2024-08-29 | 25.700 | 25.840 | 25.660 | 25.790 | 24.268 | 8,668,927 |
| 2024-08-28 | 25.400 | 25.570 | 25.350 | 25.455 | 23.953 | 2,882,489 |
| 2024-08-27 | 25.265 | 25.420 | 25.258 | 25.355 | 23.858 | 270,093 |
| 2024-08-23 | 25.210 | 25.280 | 25.120 | 25.240 | 23.750 | 315,372 |
| 2024-08-22 | 25.010 | 25.170 | 24.990 | 25.105 | 23.623 | 160,324 |
| 2024-08-21 | 25.095 | 25.120 | 24.800 | 25.005 | 23.529 | 520,784 |
| 2024-08-20 | 25.260 | 25.330 | 25.050 | 25.085 | 23.604 | 500,231 |
| 2024-08-19 | 25.185 | 25.330 | 25.180 | 25.290 | 23.797 | 224,801 |
| 2024-08-16 | 25.000 | 25.180 | 24.970 | 25.090 | 23.609 | 1,362,319 |
| 2024-08-15 | 24.995 | 25.060 | 24.900 | 24.905 | 23.435 | 761,548 |
| 2024-08-14 | 24.790 | 24.950 | 24.770 | 24.815 | 23.350 | 171,606 |
| 2024-08-13 | 24.755 | 24.830 | 24.660 | 24.705 | 23.247 | 587,226 |
| 2024-08-12 | 24.730 | 24.810 | 24.570 | 24.710 | 23.252 | 5,037,163 |
| 2024-08-09 | 24.375 | 24.610 | 24.290 | 24.520 | 23.073 | 2,684,173 |
| 2024-08-08 | 24.415 | 25.000 | 24.100 | 24.445 | 23.002 | 2,164,125 |
| 2024-08-07 | 23.685 | 24.080 | 23.670 | 24.025 | 22.607 | 2,802,570 |
| 2024-08-06 | 23.700 | 23.800 | 23.480 | 23.760 | 22.358 | 3,192,587 |
| 2024-08-05 | 23.915 | 23.980 | 23.540 | 23.695 | 22.296 | 1,359,927 |
| 2024-08-02 | 24.070 | 24.390 | 23.920 | 24.175 | 22.748 | 829,796 |
| 2024-08-01 | 24.125 | 24.200 | 23.920 | 24.040 | 22.621 | 3,141,495 |
| 2024-07-31 | 23.860 | 24.170 | 23.800 | 24.110 | 22.687 | 1,023,357 |
| 2024-07-30 | 24.200 | 24.250 | 24.090 | 24.115 | 22.692 | 279,903 |
| 2024-07-29 | 24.345 | 24.430 | 24.100 | 24.120 | 22.696 | 1,373,374 |
| 2024-07-26 | 24.155 | 24.260 | 24.110 | 24.195 | 22.767 | 1,720,856 |
| 2024-07-25 | 24.025 | 24.310 | 24.020 | 24.190 | 22.762 | 1,350,723 |
| 2024-07-24 | 24.010 | 24.060 | 23.810 | 24.050 | 22.631 | 327,574 |
| 2024-07-23 | 24.225 | 24.260 | 24.120 | 24.220 | 22.790 | 3,693,445 |
| 2024-07-22 | 24.360 | 24.410 | 24.220 | 24.225 | 22.795 | 1,384,314 |
| 2024-07-19 | 24.195 | 24.380 | 23.880 | 24.195 | 22.767 | 977,394 |
| 2024-07-18 | 24.140 | 24.290 | 23.730 | 24.235 | 22.805 | 2,155,161 |
| 2024-07-17 | 23.810 | 24.070 | 23.640 | 23.975 | 22.560 | 458,978 |
| 2024-07-16 | 23.740 | 23.950 | 23.650 | 23.700 | 22.301 | 383,746 |
| 2024-07-15 | 23.850 | 24.090 | 23.690 | 23.835 | 22.428 | 266,993 |
| 2024-07-12 | 23.820 | 24.010 | 23.650 | 23.920 | 22.508 | 2,589,339 |
| 2024-07-11 | 23.915 | 24.080 | 23.660 | 23.700 | 22.301 | 155,200 |
| 2024-07-10 | 23.735 | 23.880 | 23.510 | 23.820 | 22.414 | 3,802,150 |
| 2024-07-09 | 23.900 | 23.900 | 23.590 | 23.650 | 22.254 | 1,154,868 |
| 2024-07-08 | 23.800 | 24.020 | 23.610 | 23.845 | 22.438 | 1,554,419 |
| 2024-07-05 | 23.805 | 23.980 | 23.610 | 23.910 | 22.499 | 282,169 |
| 2024-07-04 | 23.745 | 23.900 | 23.600 | 23.800 | 22.395 | 1,136,439 |
| 2024-07-03 | 23.575 | 23.840 | 23.250 | 23.730 | 22.329 | 3,657,992 |
| 2024-07-02 | 23.705 | 23.880 | 23.360 | 23.520 | 22.132 | 329,499 |
| 2024-07-01 | 23.675 | 23.790 | 23.330 | 23.615 | 22.221 | 2,645,425 |
| 2024-06-28 | 23.460 | 23.580 | 23.190 | 23.520 | 22.132 | 4,774,234 |
| 2024-06-27 | 23.310 | 23.450 | 23.120 | 23.440 | 22.057 | 376,277 |
| 2024-06-26 | 23.420 | 23.480 | 23.170 | 23.290 | 21.915 | 1,231,510 |
| 2024-06-25 | 23.215 | 23.440 | 23.030 | 23.335 | 21.958 | 1,789,640 |
| 2024-06-24 | 22.945 | 23.200 | 22.700 | 23.115 | 21.751 | 204,715 |
| 2024-06-21 | 22.890 | 23.060 | 22.700 | 22.870 | 21.520 | 1,116,143 |
| 2024-06-20 | 22.905 | 23.070 | 22.740 | 22.860 | 21.511 | 1,254,173 |
| 2024-06-19 | 22.790 | 22.900 | 22.780 | 22.880 | 21.530 | 543,641 |
| 2024-06-18 | 22.715 | 22.800 | 22.600 | 22.655 | 21.318 | 483,756 |
| 2024-06-17 | 22.750 | 22.790 | 22.480 | 22.545 | 21.214 | 248,309 |
| 2024-06-14 | 22.580 | 22.730 | 22.450 | 22.580 | 21.247 | 1,250,159 |
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 |
| 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.