Deutsche Telekom AG Na historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	19.720	19.856	19.504	19.780	17.432	1,102,716
2023-01-06	19.600	19.780	19.600	19.710	17.370	1,053,460
2023-01-05	19.210	19.548	19.138	19.535	17.216	1,753,318
2023-01-04	19.095	19.258	19.028	19.145	16.872	1,211,988
2023-01-03	18.925	19.212	18.844	19.085	16.819	3,132,940
2022-12-30	19.020	19.030	18.658	18.780	16.551	379,698
2022-12-29	18.865	19.084	18.788	19.010	16.753	344,283
2022-12-28	18.995	19.040	18.924	19.000	16.744	484,284
2022-12-23	18.995	19.006	18.810	18.905	16.661	961,773
2022-12-22	19.140	19.152	18.920	18.995	16.740	624,481
2022-12-21	18.925	19.136	18.898	19.105	16.837	1,900,854
2022-12-20	18.735	19.090	18.724	18.900	16.656	21,703,138
2022-12-19	18.865	18.955	18.764	18.955	16.705	5,283,006
2022-12-16	18.890	18.900	18.708	18.785	16.555	2,350,023
2022-12-15	19.170	19.268	18.886	18.925	16.678	4,978,286
2022-12-14	19.175	19.220	19.004	19.185	16.908	6,324,271
2022-12-13	19.165	19.488	19.026	19.225	16.943	2,995,664
2022-12-12	19.285	19.306	19.122	19.125	16.855	8,570,488
2022-12-09	19.180	19.328	18.960	19.235	16.952	2,721,320
2022-12-08	19.370	19.432	19.176	19.245	16.960	1,753,885
2022-12-07	19.440	19.546	19.338	19.400	17.097	1,544,980
2022-12-06	19.550	19.552	19.346	19.415	17.110	2,307,731
2022-12-05	19.550	19.648	19.452	19.600	17.273	796,810
2022-12-02	19.650	19.706	19.436	19.560	17.238	808,100
2022-12-01	19.510	19.714	19.466	19.680	17.344	1,940,788
2022-11-30	19.515	19.544	19.152	19.375	17.075	3,238,176
2022-11-29	19.700	19.704	19.405	19.405	17.101	5,949,556
2022-11-28	19.755	19.830	19.574	19.635	17.304	978,052
2022-11-25	19.760	19.824	19.700	19.800	17.449	2,569,049
2022-11-24	19.580	19.856	19.572	19.710	17.370	810,804
2022-11-23	19.655	19.680	19.522	19.550	17.229	1,120,190
2022-11-22	19.520	19.772	19.516	19.650	17.317	1,600,430
2022-11-21	19.290	19.606	19.286	19.485	17.172	4,708,822
2022-11-18	19.065	19.332	19.050	19.305	17.013	2,701,069
2022-11-17	19.085	19.160	18.732	18.905	16.661	2,143,883
2022-11-16	18.980	19.080	18.888	18.985	16.731	1,387,220
2022-11-15	18.885	19.160	18.884	19.000	16.744	2,225,529
2022-11-14	18.885	19.222	18.874	18.945	16.696	1,217,733
2022-11-11	19.480	19.504	18.606	18.765	16.537	3,321,312
2022-11-10	19.395	19.660	15.000	19.480	17.167	4,795,936
2022-11-09	19.755	19.762	19.300	19.720	17.379	2,445,957
2022-11-08	19.660	19.698	19.584	19.640	17.308	1,619,298
2022-11-07	19.530	19.694	19.484	19.555	17.234	965,463
2022-11-04	19.515	19.798	19.392	19.610	17.282	2,388,219
2022-11-03	19.495	19.550	19.288	19.350	17.053	1,064,668
2022-11-02	19.465	19.548	19.372	19.485	17.172	1,412,401
2022-11-01	19.235	19.434	19.224	19.340	17.044	1,384,639
2022-10-31	19.235	19.344	19.126	19.285	16.996	2,568,642
2022-10-28	18.755	19.424	18.668	19.275	16.987	5,672,215
2022-10-27	18.630	18.756	18.556	18.730	16.507	849,848
2022-10-26	18.495	18.644	18.486	18.600	16.392	960,495
2022-10-25	18.365	18.522	18.334	18.515	16.317	925,748
2022-10-24	18.092	18.404	18.092	18.315	16.141	1,010,543
2022-10-21	18.125	18.264	17.984	18.045	15.903	1,516,247
2022-10-20	18.215	18.320	18.041	18.175	16.017	921,221
2022-10-19	18.175	18.316	18.170	18.255	16.088	1,543,338
2022-10-18	18.180	18.262	17.996	18.155	16.000	1,441,339
2022-10-17	17.900	18.196	17.868	18.040	15.898	1,354,804
2022-10-14	17.690	17.942	17.642	17.830	15.713	1,273,660
2022-10-13	17.685	17.790	17.368	17.525	15.445	1,410,169

← NewerPage 17 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.