Deutsche Telekom AG Na historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-19	21.570	21.710	21.360	21.425	19.474	6,503,323
2023-12-18	21.575	21.640	21.415	21.500	19.542	5,271,519
2023-12-15	21.730	22.550	21.560	21.665	19.692	5,213,511
2023-12-14	22.675	22.715	21.525	21.810	19.824	16,046,199
2023-12-13	22.705	22.920	22.430	22.520	20.469	4,514,240
2023-12-12	22.855	23.020	22.645	22.885	20.801	2,194,739
2023-12-11	22.675	22.895	22.475	22.795	20.719	4,110,502
2023-12-08	22.640	22.785	22.460	22.595	20.537	1,645,570
2023-12-07	22.645	22.675	22.480	22.565	20.510	7,570,972
2023-12-06	22.565	22.730	22.435	22.725	20.656	1,748,423
2023-12-05	22.400	22.645	22.215	22.595	20.537	2,007,536
2023-12-04	22.345	22.485	22.115	22.330	20.297	445,014
2023-12-01	22.090	22.250	21.835	22.130	20.115	2,477,406
2023-11-30	21.995	22.120	21.800	21.950	19.951	1,344,930
2023-11-29	21.915	22.030	21.740	21.925	19.928	1,678,662
2023-11-28	21.865	22.100	21.740	21.830	19.842	2,659,055
2023-11-27	21.875	22.190	21.740	21.980	19.978	1,188,633
2023-11-24	21.845	22.000	21.685	21.835	19.847	975,044
2023-11-23	21.710	21.845	21.585	21.810	19.824	1,804,565
2023-11-22	21.585	21.785	21.450	21.675	19.701	1,031,022
2023-11-21	21.570	21.715	21.360	21.505	19.547	813,002
2023-11-20	21.565	21.715	21.430	21.540	19.579	2,324,397
2023-11-17	21.450	21.605	21.305	21.505	19.547	1,471,594
2023-11-16	21.460	21.585	21.290	21.460	19.506	1,270,208
2023-11-15	21.510	21.815	21.150	21.355	19.410	775,695
2023-11-14	21.615	21.770	21.330	21.505	19.547	3,543,271
2023-11-13	21.480	21.649	21.295	21.560	19.597	1,251,742
2023-11-10	21.540	21.675	21.340	21.355	19.410	986,529
2023-11-09	21.565	21.640	21.330	21.520	19.560	1,124,726
2023-11-08	21.195	21.460	21.070	21.350	19.406	3,314,452
2023-11-07	21.325	21.480	20.990	21.210	19.279	654,257
2023-11-06	21.450	21.580	21.220	21.345	19.401	2,076,864
2023-11-03	21.415	21.660	21.220	21.340	19.397	1,592,739
2023-11-02	20.805	21.975	20.690	21.365	19.419	11,613,447
2023-11-01	20.590	20.800	20.300	20.725	18.838	3,219,644
2023-10-31	20.505	20.680	20.300	20.490	18.624	1,665,349
2023-10-30	20.415	20.585	20.385	20.475	18.611	1,108,262
2023-10-27	20.435	20.585	20.260	20.355	18.501	795,516
2023-10-26	20.400	20.590	20.135	20.425	18.565	3,558,312
2023-10-25	20.215	20.600	20.075	20.500	18.633	6,090,163
2023-10-24	20.145	20.305	20.000	20.165	18.329	946,832
2023-10-23	20.230	20.370	19.868	20.155	18.320	634,560
2023-10-20	20.200	20.485	20.060	20.265	18.420	5,340,379
2023-10-19	20.325	20.565	20.145	20.455	18.592	5,077,443
2023-10-18	20.360	20.700	20.260	20.455	18.592	2,016,363
2023-10-17	20.330	20.505	20.205	20.275	18.429	707,309
2023-10-16	20.395	20.535	20.185	20.335	18.483	16,352,880
2023-10-13	20.525	20.630	20.365	20.395	18.538	773,854
2023-10-12	20.565	20.635	20.435	20.500	18.633	807,704
2023-10-11	20.440	20.725	20.320	20.640	18.761	1,415,188
2023-10-10	20.440	20.690	20.185	20.465	18.601	1,752,666
2023-10-09	20.105	20.370	19.954	20.315	18.465	1,077,264
2023-10-06	19.885	20.100	19.678	20.035	18.211	1,669,104
2023-10-05	19.725	19.850	19.532	19.810	18.006	1,194,631
2023-10-04	19.575	19.836	19.554	19.710	17.915	7,993,685
2023-10-03	19.875	19.994	19.604	19.660	17.870	1,955,625
2023-10-02	19.910	20.040	19.772	19.870	18.061	2,810,218
2023-09-29	19.875	20.095	19.834	19.970	18.152	1,927,521
2023-09-28	19.750	19.880	19.572	19.880	18.070	805,917
2023-09-27	19.870	19.926	19.590	19.670	17.879	1,614,951

← NewerPage 13 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.