Deutsche Telekom AG Na historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-15	21.620	21.950	21.450	21.820	19.833	2,491,676
2024-03-14	21.700	21.875	21.445	21.480	19.524	2,840,140
2024-03-13	21.715	21.840	21.555	21.625	19.656	4,542,552
2024-03-12	21.855	22.010	21.675	21.740	19.760	1,933,835
2024-03-11	21.970	22.060	21.805	21.850	19.860	3,056,322
2024-03-08	22.005	22.210	21.665	21.840	19.851	3,123,794
2024-03-07	22.260	22.375	22.065	22.095	20.083	3,948,293
2024-03-06	22.270	22.390	22.110	22.245	20.219	1,648,149
2024-03-05	22.005	22.255	21.960	22.185	20.165	666,561
2024-03-04	22.045	22.120	21.980	22.085	20.074	1,407,201
2024-03-01	22.025	22.160	21.850	22.030	20.024	693,776
2024-02-29	21.925	22.125	21.815	22.065	20.056	2,852,185
2024-02-28	22.230	22.375	21.970	22.080	20.069	1,388,006
2024-02-27	21.890	22.185	21.780	22.085	20.074	1,191,059
2024-02-26	22.050	22.170	21.935	22.015	20.010	7,594,519
2024-02-23	22.415	22.425	21.725	22.170	20.151	3,680,352
2024-02-22	22.390	22.515	22.075	22.365	20.328	2,591,487
2024-02-21	22.290	22.450	22.130	22.245	20.219	1,071,914
2024-02-20	22.320	22.435	22.135	22.345	20.310	7,852,555
2024-02-19	22.135	22.355	21.985	22.270	20.242	3,973,941
2024-02-16	22.205	22.355	22.005	22.175	20.156	1,567,323
2024-02-15	22.075	22.235	21.845	22.065	20.056	1,999,432
2024-02-14	22.230	22.375	21.915	22.085	20.074	8,403,335
2024-02-13	22.240	22.430	22.070	22.245	20.219	2,377,976
2024-02-12	22.160	22.320	22.000	22.265	20.238	643,257
2024-02-09	22.190	22.330	22.040	22.085	20.074	2,682,976
2024-02-08	22.375	22.550	21.380	22.145	20.128	1,686,140
2024-02-07	22.565	22.805	22.300	22.335	20.301	2,280,424
2024-02-06	22.640	22.750	22.405	22.615	20.556	1,390,284
2024-02-05	22.630	22.820	22.450	22.700	20.633	635,861
2024-02-02	22.790	22.940	22.590	22.685	20.619	768,808
2024-02-01	22.820	22.985	22.605	22.745	20.674	713,612
2024-01-31	22.870	22.910	22.535	22.710	20.642	2,457,918
2024-01-30	23.040	23.235	22.870	22.940	20.851	489,253
2024-01-29	23.075	23.185	22.890	22.925	20.837	2,403,518
2024-01-26	22.875	23.385	22.655	22.975	20.883	2,812,543
2024-01-25	23.290	23.435	23.120	23.220	21.106	1,449,642
2024-01-24	23.230	23.544	23.025	23.320	21.196	1,026,282
2024-01-23	23.365	23.495	23.130	23.295	21.174	5,365,037
2024-01-22	23.125	23.330	22.940	23.270	21.151	1,297,943
2024-01-19	22.920	23.105	22.750	23.045	20.946	2,623,241
2024-01-18	22.685	22.890	22.510	22.790	20.715	1,472,799
2024-01-17	22.730	22.780	22.510	22.750	20.678	2,553,167
2024-01-16	22.605	22.845	22.470	22.785	20.710	1,141,797
2024-01-15	22.570	22.720	22.365	22.650	20.587	469,605
2024-01-12	22.320	22.535	22.205	22.465	20.419	1,617,346
2024-01-11	22.555	22.670	22.300	22.370	20.333	823,946
2024-01-10	22.480	22.650	22.365	22.535	20.483	918,643
2024-01-09	22.515	22.680	22.290	22.445	20.401	1,859,523
2024-01-08	22.450	22.560	22.185	22.510	20.460	9,787,793
2024-01-05	22.370	22.575	22.370	22.525	20.474	2,305,246
2024-01-04	22.360	22.536	22.150	22.475	20.428	4,497,056
2024-01-03	22.110	22.410	21.830	22.305	20.274	2,461,550
2024-01-02	21.820	22.110	21.615	21.955	19.956	812,089
2023-12-29	21.630	21.760	21.485	21.665	19.692	167,226
2023-12-28	21.625	21.670	21.565	21.615	19.647	432,704
2023-12-27	21.690	21.915	21.425	21.635	19.665	834,495
2023-12-22	21.670	21.861	21.660	21.800	19.815	470,882
2023-12-21	21.635	21.810	21.445	21.585	19.619	802,521
2023-12-20	21.550	21.705	21.350	21.650	19.679	6,448,998

← NewerPage 12 of 22 · 1,263 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.