Deutsche Telekom AG Na historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-26	20.110	20.135	19.928	19.995	18.174	1,318,558
2023-09-25	20.600	20.605	20.000	20.115	18.283	2,757,785
2023-09-22	20.445	20.605	20.420	20.535	18.665	1,784,974
2023-09-21	20.695	20.730	20.495	20.525	18.656	5,722,453
2023-09-20	20.690	20.810	20.635	20.780	18.888	9,302,920
2023-09-19	20.655	20.700	20.590	20.650	18.770	7,153,586
2023-09-18	20.610	20.690	20.540	20.575	18.701	10,442,517
2023-09-15	20.835	20.975	20.645	20.710	18.824	2,915,660
2023-09-14	20.525	20.790	20.445	20.745	18.856	1,275,714
2023-09-13	20.560	20.590	20.355	20.520	18.651	11,364,760
2023-09-12	20.490	20.650	20.475	20.500	18.633	987,707
2023-09-11	20.290	20.529	20.285	20.450	18.588	2,818,128
2023-09-08	19.980	20.147	19.968	20.105	18.274	1,395,371
2023-09-07	19.795	20.030	19.690	19.950	18.133	8,843,355
2023-09-06	19.925	20.010	19.808	19.890	18.079	988,287
2023-09-05	19.595	19.965	19.554	19.965	18.147	1,626,886
2023-09-04	19.755	19.790	19.554	19.610	17.824	1,425,821
2023-09-01	19.755	19.910	19.734	19.780	17.979	702,539
2023-08-31	19.780	19.780	19.780	19.780	17.979	6,990,711
2023-08-30	19.580	19.620	19.498	19.550	17.770	2,079,784
2023-08-29	19.540	19.622	19.444	19.610	17.824	1,559,548
2023-08-25	19.105	19.370	19.100	19.285	17.529	1,637,889
2023-08-24	19.385	19.476	19.136	19.215	17.465	3,397,019
2023-08-23	19.155	19.340	19.146	19.295	17.538	1,823,635
2023-08-22	19.150	19.164	19.042	19.125	17.383	442,943
2023-08-21	19.030	19.218	18.982	19.095	17.356	506,480
2023-08-18	18.990	19.112	18.908	18.955	17.229	747,993
2023-08-17	18.995	19.042	18.896	18.925	17.202	785,478
2023-08-16	18.915	19.026	18.876	18.935	17.211	5,540,711
2023-08-15	19.035	19.060	18.848	18.875	17.156	540,158
2023-08-14	18.850	19.074	18.838	19.000	17.270	1,001,899
2023-08-11	18.945	19.100	18.772	18.835	17.120	1,585,033
2023-08-10	18.830	18.984	18.516	18.890	17.170	3,487,509
2023-08-09	18.635	18.902	18.612	18.880	17.161	5,077,601
2023-08-08	18.865	18.876	18.505	18.505	16.820	2,294,914
2023-08-07	18.770	18.800	18.638	18.735	17.029	788,463
2023-08-04	19.035	19.102	18.672	18.740	17.034	2,969,886
2023-08-03	19.180	19.180	18.660	18.935	17.211	4,169,179
2023-08-02	19.605	19.620	19.126	19.215	17.465	2,518,953
2023-08-01	19.855	19.890	19.664	19.710	17.915	2,075,445
2023-07-31	19.965	20.030	19.842	19.905	18.092	1,754,707
2023-07-28	19.625	19.978	19.620	19.950	18.133	872,770
2023-07-27	19.655	19.838	19.550	19.720	17.924	5,640,532
2023-07-26	19.735	19.768	19.226	19.530	17.752	1,432,948
2023-07-25	19.775	19.854	19.712	19.805	18.002	595,837
2023-07-24	19.735	20.090	19.724	19.885	18.074	6,136,980
2023-07-21	19.670	19.734	19.532	19.610	17.824	1,495,498
2023-07-20	19.415	19.662	19.406	19.630	17.842	1,582,169
2023-07-19	19.415	19.600	19.368	19.570	17.788	429,483
2023-07-18	19.665	19.674	19.162	19.415	17.647	2,102,064
2023-07-17	19.855	19.962	19.690	19.720	17.924	5,739,501
2023-07-14	19.835	20.070	19.824	19.930	18.115	887,637
2023-07-13	19.650	19.902	19.632	19.800	17.997	1,313,931
2023-07-12	19.500	19.632	19.484	19.610	17.824	1,186,835
2023-07-11	19.420	19.486	19.346	19.440	17.670	671,570
2023-07-10	19.475	19.518	19.418	19.500	17.724	966,195
2023-07-07	19.595	19.640	19.412	19.455	17.683	4,361,641
2023-07-06	19.830	19.894	19.584	19.655	17.865	9,425,000
2023-07-05	19.885	19.996	19.746	19.910	18.097	7,042,438
2023-07-04	19.965	20.055	19.950	20.050	18.224	645,291

← NewerPage 14 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.