Deutsche Telekom AG Na historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	30.835	31.080	30.600	30.950	29.979	1,736,579
2025-08-15	30.780	30.940	30.680	30.750	29.786	799,141
2025-08-14	30.315	30.700	30.210	30.670	29.708	836,586
2025-08-13	30.395	30.490	30.020	30.210	29.263	5,072,867
2025-08-12	30.080	30.350	29.810	30.220	29.272	4,803,425
2025-08-11	29.685	29.970	29.600	29.890	28.953	2,850,591
2025-08-08	29.965	30.020	29.380	29.610	28.681	7,752,480
2025-08-07	29.980	30.575	29.440	29.740	28.807	2,782,757
2025-08-06	31.400	31.450	31.080	31.090	30.115	1,886,887
2025-08-05	31.640	31.650	31.400	31.550	30.561	19,441,850
2025-08-04	31.060	31.600	30.960	31.565	30.575	15,172,153
2025-08-01	31.330	31.500	31.050	31.170	30.192	526,630
2025-07-31	32.005	32.070	31.330	31.390	30.406	7,611,883
2025-07-30	31.675	31.940	31.510	31.790	30.793	212,403
2025-07-29	31.165	31.710	31.130	31.505	30.517	506,335
2025-07-28	31.820	31.860	31.180	31.350	30.367	1,271,773
2025-07-25	31.815	31.920	31.440	31.580	30.590	1,209,064
2025-07-24	31.195	32.085	31.143	32.085	31.079	3,881,247
2025-07-23	30.600	30.760	30.125	30.355	29.403	916,228
2025-07-22	30.250	30.425	30.230	30.305	29.355	622,787
2025-07-21	30.475	30.520	30.160	30.360	29.408	1,082,856
2025-07-18	30.790	30.860	30.275	30.335	29.384	3,096,889
2025-07-17	30.285	30.660	30.280	30.650	29.689	2,142,100
2025-07-16	30.150	30.710	30.120	30.445	29.490	1,586,902
2025-07-15	30.565	30.640	30.200	30.255	29.306	1,154,432
2025-07-14	30.315	30.580	30.200	30.520	29.563	1,426,377
2025-07-11	30.560	30.600	30.350	30.585	29.626	633,820
2025-07-10	31.130	31.200	29.980	30.470	29.514	1,763,961
2025-07-09	31.060	31.160	30.900	30.985	30.013	2,721,088
2025-07-08	30.885	31.120	30.785	31.020	30.047	2,308,558
2025-07-07	30.980	31.040	30.750	30.935	29.965	2,428,721
2025-07-04	31.075	31.170	30.720	30.750	29.786	1,512,351
2025-07-03	31.075	31.100	30.710	31.070	30.096	5,521,300
2025-07-02	31.110	31.260	30.970	31.060	30.086	4,868,287
2025-07-01	31.225	31.250	30.840	31.220	30.241	3,409,930
2025-06-30	31.230	31.250	30.835	30.995	30.023	1,235,254
2025-06-27	30.940	31.170	30.840	30.995	30.023	1,522,504
2025-06-26	31.020	31.100	30.570	30.765	29.800	2,359,283
2025-06-25	31.655	31.730	30.750	30.980	30.008	1,549,713
2025-06-24	31.430	31.820	31.230	31.725	30.730	2,457,525
2025-06-23	30.355	31.050	30.340	31.005	30.033	7,499,906
2025-06-20	30.435	30.690	30.340	30.515	29.558	1,501,498
2025-06-19	30.280	30.600	30.250	30.435	29.481	4,138,603
2025-06-18	30.640	30.710	30.220	30.230	29.282	7,281,575
2025-06-17	30.690	31.020	30.300	30.615	29.655	2,880,250
2025-06-16	30.755	31.230	30.600	31.060	30.086	6,495,089
2025-06-13	30.685	30.910	30.155	30.720	29.757	1,837,157
2025-06-12	32.130	32.300	31.060	31.070	30.096	3,397,749
2025-06-11	32.930	32.970	32.190	32.290	31.277	1,289,615
2025-06-10	33.290	33.570	32.840	32.880	31.849	742,977
2025-06-09	33.925	33.940	33.480	33.560	32.508	159,247
2025-06-06	34.075	34.215	33.740	33.740	32.682	1,190,365
2025-06-05	33.640	34.030	33.560	33.880	32.817	884,086
2025-06-04	33.355	33.750	33.300	33.725	32.667	1,111,608
2025-06-03	33.330	33.790	33.060	33.380	32.333	4,187,297
2025-06-02	33.220	33.540	32.790	33.090	32.052	3,824,837
2025-05-30	33.230	33.450	33.150	33.290	32.246	2,132,571
2025-05-29	33.550	33.560	33.070	33.220	32.178	1,481,839
2025-05-28	34.295	34.440	33.370	33.475	32.425	2,005,384
2025-05-27	34.135	34.385	33.960	34.310	33.234	1,202,308

← NewerPage 6 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.