Deutsche Telekom AG Na historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	19.960	20.140	19.908	20.005	18.183	1,206,990
2023-06-30	19.915	20.115	19.908	20.035	18.211	1,009,583
2023-06-29	20.040	20.090	19.842	20.015	18.192	946,579
2023-06-28	19.985	20.155	19.957	20.035	18.211	1,643,220
2023-06-27	19.850	19.962	19.720	19.890	18.079	7,645,129
2023-06-26	19.502	19.730	19.502	19.680	17.888	2,603,417
2023-06-23	19.480	19.652	19.434	19.580	17.797	1,436,112
2023-06-22	19.170	19.464	19.154	19.425	17.656	1,757,141
2023-06-21	19.270	19.298	19.120	19.175	17.429	1,534,401
2023-06-20	19.290	19.378	19.185	19.185	17.438	948,926
2023-06-19	19.425	19.448	19.202	19.315	17.556	12,484,457
2023-06-16	19.405	19.502	19.295	19.400	17.633	18,007,582
2023-06-15	19.110	19.444	19.068	19.390	17.624	4,883,637
2023-06-14	18.925	19.296	18.902	19.245	17.493	7,132,879
2023-06-13	19.030	19.048	18.768	18.830	17.115	18,935,285
2023-06-12	19.150	19.160	18.974	19.035	17.302	2,098,525
2023-06-09	18.930	19.086	18.858	19.005	17.274	6,186,708
2023-06-08	19.010	19.022	18.728	18.860	17.143	6,890,730
2023-06-07	19.165	19.238	19.000	19.025	17.293	3,903,063
2023-06-06	19.370	19.500	19.140	19.275	17.520	5,018,935
2023-06-05	19.735	20.383	19.362	19.475	17.702	12,115,451
2023-06-02	21.085	21.180	19.138	19.190	17.443	11,067,068
2023-06-01	20.770	21.080	20.710	21.035	19.120	1,047,553
2023-05-31	20.675	21.010	20.655	20.830	18.933	3,976,376
2023-05-30	21.110	21.125	20.690	20.735	18.847	5,331,663
2023-05-26	21.170	21.190	20.810	21.105	19.183	3,383,148
2023-05-25	21.730	21.755	20.725	21.200	19.270	2,528,258
2023-05-24	21.810	21.880	21.715	21.790	19.806	6,683,048
2023-05-23	21.870	21.970	21.810	21.890	19.897	5,985,993
2023-05-22	21.825	22.045	21.730	21.770	19.788	2,350,639
2023-05-19	21.845	21.900	21.595	21.840	19.851	615,022
2023-05-18	21.910	22.155	21.785	21.890	19.897	2,532,856
2023-05-17	21.985	22.095	21.785	21.880	19.888	1,475,491
2023-05-16	21.820	22.180	21.820	22.075	20.065	2,282,445
2023-05-15	21.745	21.985	21.705	21.780	19.797	2,630,669
2023-05-12	21.465	21.715	21.100	21.660	19.688	2,223,483
2023-05-11	21.460	21.650	21.305	21.480	19.524	1,480,075
2023-05-10	21.355	21.380	21.185	21.185	19.256	1,725,076
2023-05-09	21.270	21.455	21.220	21.355	19.410	4,157,056
2023-05-05	21.395	21.460	21.187	21.325	19.383	399,253
2023-05-04	21.235	21.430	21.105	21.360	19.415	5,287,870
2023-05-03	21.390	21.445	21.165	21.195	19.265	2,866,355
2023-05-02	21.735	21.790	21.200	21.280	19.342	9,182,469
2023-04-28	22.215	22.335	21.690	21.870	19.878	2,963,949
2023-04-27	22.210	22.375	22.135	22.275	20.247	16,649,201
2023-04-26	22.110	22.320	22.050	22.255	20.228	2,180,489
2023-04-25	22.070	22.230	22.005	22.095	20.083	1,441,776
2023-04-24	22.370	22.380	21.925	22.085	20.074	1,522,189
2023-04-21	22.460	22.560	22.195	22.245	20.219	2,377,404
2023-04-20	22.475	22.540	22.345	22.490	20.442	6,721,262
2023-04-19	22.415	22.555	22.405	22.480	20.433	4,592,290
2023-04-18	22.410	22.545	22.395	22.510	20.460	711,734
2023-04-17	22.215	22.445	22.210	22.415	20.374	3,546,703
2023-04-14	22.360	22.465	22.150	22.255	20.228	1,150,607
2023-04-13	22.425	22.435	22.070	22.235	20.210	7,218,234
2023-04-12	22.370	22.565	22.310	22.465	20.419	736,654
2023-04-11	22.670	22.695	22.145	22.305	20.274	3,307,331
2023-04-06	22.360	22.725	22.250	22.720	20.651	5,413,444
2023-04-05	22.425	23.120	22.420	23.010	20.278	4,525,648
2023-04-04	22.385	22.535	22.335	22.445	19.780	990,621

← NewerPage 15 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.