Deutsche Telekom AG Na historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	22.420	22.460	22.245	22.265	19.622	6,517,022
2023-03-31	22.165	22.400	22.150	22.340	19.688	1,984,339
2023-03-30	22.140	22.220	21.905	22.105	19.481	1,549,161
2023-03-29	21.945	22.115	21.855	22.035	19.419	1,870,950
2023-03-28	21.905	22.030	21.855	21.880	19.283	1,476,492
2023-03-27	21.805	21.915	21.760	21.845	19.252	2,823,038
2023-03-24	21.855	21.870	21.600	21.620	19.053	2,317,921
2023-03-23	21.820	21.865	21.730	21.770	19.186	2,874,046
2023-03-22	21.865	21.995	21.585	21.800	19.212	3,274,666
2023-03-21	21.975	22.065	21.875	22.040	19.424	2,891,670
2023-03-20	21.515	21.880	21.335	21.870	19.274	15,743,104
2023-03-17	21.755	21.955	21.405	21.455	18.908	5,466,891
2023-03-16	21.840	21.945	21.647	21.670	19.098	1,658,099
2023-03-15	21.765	21.935	21.445	21.680	19.106	9,538,345
2023-03-14	21.470	21.660	21.420	21.575	19.014	16,651,749
2023-03-13	21.565	21.585	21.160	21.335	18.802	2,760,648
2023-03-10	21.420	21.590	21.360	21.440	18.895	1,593,093
2023-03-09	21.525	21.595	21.480	21.520	18.965	389,878
2023-03-08	21.385	21.575	21.360	21.520	18.965	722,851
2023-03-07	21.405	21.530	21.370	21.445	18.899	1,078,485
2023-03-06	21.260	21.535	21.255	21.465	18.917	696,717
2023-03-03	21.255	21.380	21.095	21.190	18.674	754,836
2023-03-02	21.070	21.280	20.990	21.280	18.754	726,605
2023-03-01	21.360	21.405	21.075	21.100	18.595	2,644,719
2023-02-28	21.395	21.575	21.233	21.250	18.727	2,411,949
2023-02-27	20.945	21.330	20.915	21.285	18.758	2,445,549
2023-02-24	21.220	21.320	20.910	21.025	18.529	2,176,611
2023-02-23	21.100	21.400	21.060	21.145	18.635	5,764,422
2023-02-22	20.890	21.165	20.855	21.110	18.604	1,695,773
2023-02-21	20.785	20.965	20.750	20.900	18.419	1,173,111
2023-02-20	20.830	20.895	20.755	20.840	18.366	418,198
2023-02-17	20.460	20.780	20.400	20.735	18.274	3,627,491
2023-02-16	20.695	20.710	20.425	20.545	18.106	1,065,748
2023-02-15	20.605	20.785	20.435	20.510	18.075	1,286,235
2023-02-14	20.490	20.670	20.435	20.640	18.190	5,037,078
2023-02-13	20.165	20.355	20.150	20.285	17.877	1,462,375
2023-02-10	20.180	20.250	20.065	20.185	17.789	2,677,039
2023-02-09	20.245	20.400	20.145	20.155	17.762	5,970,145
2023-02-08	20.105	20.245	20.085	20.180	17.784	631,716
2023-02-07	20.085	20.180	19.906	20.100	17.714	1,138,270
2023-02-06	20.185	20.280	20.020	20.085	17.701	849,501
2023-02-03	20.455	20.470	20.140	20.260	17.855	6,803,155
2023-02-02	20.465	20.660	20.450	20.520	18.084	1,729,817
2023-02-01	20.390	20.465	20.235	20.365	17.947	690,957
2023-01-31	20.360	20.490	20.265	20.475	18.044	704,903
2023-01-30	20.375	20.430	20.155	20.345	17.930	1,363,778
2023-01-27	20.360	20.365	20.200	20.345	17.930	1,118,743
2023-01-26	20.365	20.430	20.240	20.325	17.912	2,746,983
2023-01-25	20.180	20.320	19.952	20.215	17.815	695,142
2023-01-24	20.280	20.320	20.010	20.175	17.780	1,791,111
2023-01-23	20.270	20.390	20.215	20.275	17.868	2,489,791
2023-01-20	20.020	20.175	19.800	20.095	17.709	1,418,149
2023-01-19	20.160	20.250	20.060	20.165	17.771	1,606,733
2023-01-18	20.560	20.585	20.225	20.315	17.903	12,655,912
2023-01-17	20.550	20.655	20.455	20.605	18.159	2,138,430
2023-01-16	20.375	20.600	20.355	20.525	18.088	1,376,095
2023-01-13	20.295	20.470	20.295	20.345	17.930	2,481,454
2023-01-12	20.175	20.440	20.110	20.345	17.930	1,607,275
2023-01-11	19.940	20.310	19.924	20.075	17.692	2,336,419
2023-01-10	19.930	20.044	19.838	19.980	17.608	2,626,172

← NewerPage 16 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.