Deutsche Telekom AG Na historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	22.530	22.770	22.510	22.565	21.233	561,034
2024-06-12	22.680	22.830	22.440	22.475	21.148	3,723,034
2024-06-11	22.640	22.810	22.410	22.640	21.304	1,192,830
2024-06-10	22.515	22.670	22.260	22.555	21.224	379,495
2024-06-07	22.680	22.790	22.450	22.535	21.205	1,150,843
2024-06-06	22.630	22.800	22.440	22.610	21.275	1,808,695
2024-06-05	22.495	22.700	22.170	22.595	21.261	2,303,057
2024-06-04	22.015	22.500	21.890	22.400	21.078	1,155,025
2024-06-03	22.400	22.700	22.390	22.700	21.360	556,668
2024-05-31	22.095	22.360	21.850	22.275	20.960	4,699,580
2024-05-30	21.630	22.030	21.490	21.955	20.659	157,140
2024-05-29	21.680	21.750	21.530	21.690	20.410	914,022
2024-05-28	21.785	21.930	21.560	21.715	20.433	304,162
2024-05-24	21.720	21.790	21.630	21.710	20.429	453,832
2024-05-23	22.025	22.190	21.690	21.725	20.443	461,931
2024-05-22	22.180	22.200	21.950	22.070	20.767	1,445,271
2024-05-21	22.175	22.350	21.930	22.090	20.786	2,546,230
2024-05-20	22.080	22.270	22.070	22.220	20.909	401,579
2024-05-17	21.985	22.340	21.500	22.025	20.725	1,824,294
2024-05-16	21.950	22.320	21.630	21.730	20.447	3,822,704
2024-05-15	22.045	22.230	21.860	22.185	20.876	5,656,240
2024-05-14	22.045	22.230	21.840	22.040	20.739	2,033,235
2024-05-13	22.045	22.210	21.820	22.035	20.734	257,949
2024-05-10	21.935	22.090	21.760	21.925	20.631	352,079
2024-05-09	21.600	21.980	21.480	21.935	20.640	132,494
2024-05-08	21.735	21.800	21.560	21.685	20.405	959,558
2024-05-07	21.770	21.900	21.590	21.735	20.452	183,505
2024-05-03	21.750	21.870	21.570	21.610	20.335	305,841
2024-05-02	21.500	21.790	21.470	21.780	20.494	629,375
2024-05-01	21.545	21.545	21.490	21.545	20.273	161,043
2024-04-30	21.760	21.970	21.480	21.545	20.273	2,217,287
2024-04-29	21.865	21.880	21.720	21.830	20.542	35,706
2024-04-26	21.830	21.980	21.510	21.860	20.570	5,621,585
2024-04-25	21.850	21.970	21.530	21.575	20.302	7,368,257
2024-04-24	21.715	21.890	21.610	21.790	20.504	2,576,337
2024-04-23	21.585	21.790	21.440	21.735	20.452	3,568,880
2024-04-22	21.335	21.650	21.010	21.575	20.302	710,786
2024-04-19	20.980	21.220	20.800	21.140	19.892	1,000,086
2024-04-18	20.950	21.010	20.880	20.925	19.690	7,770,991
2024-04-17	20.830	21.040	20.710	20.985	19.746	1,114,866
2024-04-16	21.010	21.350	20.830	20.915	19.681	5,441,275
2024-04-15	21.175	21.310	20.920	21.155	19.906	2,065,429
2024-04-12	21.310	21.490	21.080	21.145	19.897	3,820,259
2024-04-11	21.865	22.740	21.150	21.245	19.991	3,396,369
2024-04-10	22.255	22.680	22.040	22.615	20.556	2,971,282
2024-04-09	22.025	22.250	21.870	22.220	20.197	1,479,560
2024-04-08	22.045	22.180	21.860	22.070	20.060	7,636,970
2024-04-05	22.190	22.420	21.910	21.985	19.983	1,004,356
2024-04-04	22.260	22.420	22.120	22.380	20.342	1,369,216
2024-04-03	22.375	22.560	22.180	22.225	20.201	598,198
2024-04-02	22.525	22.660	22.220	22.370	20.333	4,731,917
2024-03-28	22.395	22.595	22.270	22.515	20.465	1,680,313
2024-03-27	22.280	22.525	22.085	22.375	20.338	2,689,848
2024-03-26	22.065	22.275	21.910	22.160	20.142	1,027,162
2024-03-25	21.925	22.120	21.720	22.010	20.006	534,705
2024-03-22	21.950	22.065	21.852	21.955	19.956	542,472
2024-03-21	21.940	22.040	21.890	21.985	19.983	480,836
2024-03-20	21.880	21.925	21.790	21.890	19.897	1,690,448
2024-03-19	21.685	21.960	21.550	21.860	19.869	1,203,822
2024-03-18	21.730	21.945	21.580	21.695	19.719	6,296,152

← NewerPage 11 of 22 · 1,270 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
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.