Deutsche Telekom AG Na historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	34.175	34.290	33.580	33.860	32.798	857,765
2025-05-22	34.245	34.360	33.200	34.360	33.282	1,134,832
2025-05-21	33.695	34.340	33.680	34.245	33.171	1,279,271
2025-05-20	33.595	33.800	33.390	33.670	32.614	1,971,956
2025-05-19	33.165	33.470	32.730	33.350	32.304	1,587,686
2025-05-16	32.630	33.080	32.580	32.840	31.810	4,660,344
2025-05-15	31.420	32.720	31.260	32.470	31.452	2,608,196
2025-05-14	31.640	32.090	31.600	31.640	30.648	2,960,192
2025-05-13	31.810	31.975	31.560	31.720	30.725	1,198,019
2025-05-12	32.320	32.380	31.350	31.520	30.531	5,500,280
2025-05-09	31.965	32.370	31.950	32.225	31.214	905,145
2025-05-08	31.790	32.160	31.650	31.850	30.851	15,413,208
2025-05-07	32.265	32.440	31.860	31.870	30.871	2,194,387
2025-05-06	32.035	32.120	31.870	32.065	31.059	1,960,890
2025-05-02	31.620	31.960	31.460	31.675	30.682	2,754,216
2025-05-01	31.500	31.500	31.500	31.500	30.512	0
2025-04-30	31.115	31.720	31.070	31.500	30.512	1,224,111
2025-04-29	30.865	31.130	30.000	31.060	30.086	5,419,954
2025-04-28	31.370	31.431	30.740	30.850	29.883	3,182,696
2025-04-25	31.995	32.200	31.080	31.155	30.178	1,201,920
2025-04-24	32.825	32.900	32.540	32.690	31.665	4,079,068
2025-04-23	32.070	32.880	31.950	32.805	31.776	1,614,412
2025-04-22	31.400	32.120	31.390	31.970	30.967	8,995,795
2025-04-17	32.010	32.090	31.570	31.860	30.861	1,170,045
2025-04-16	31.770	32.100	31.700	31.890	30.890	689,484
2025-04-15	31.350	31.830	31.340	31.740	30.745	2,948,651
2025-04-14	30.615	31.460	30.500	31.380	30.396	1,231,172
2025-04-11	31.840	31.860	30.250	30.665	29.703	7,165,738
2025-04-10	31.735	31.780	31.100	31.645	30.653	810,904
2025-04-09	31.275	31.640	30.670	31.515	29.655	1,831,354
2025-04-08	31.450	32.000	30.740	31.835	29.956	789,144
2025-04-07	30.750	32.300	28.500	31.310	29.462	1,545,465
2025-04-04	34.070	34.140	32.440	32.930	30.986	5,801,326
2025-04-03	34.050	34.390	33.870	33.975	31.970	396,255
2025-04-02	34.530	34.620	34.010	34.060	32.050	879,808
2025-04-01	34.235	34.560	34.230	34.415	32.384	301,178
2025-03-31	34.085	34.560	33.940	34.220	32.200	2,047,505
2025-03-28	33.560	34.245	33.560	34.025	32.017	1,278,821
2025-03-27	33.440	33.590	33.290	33.520	31.542	5,621,312
2025-03-26	33.375	33.590	32.840	33.515	31.537	592,847
2025-03-25	33.390	33.660	33.300	33.415	31.443	2,460,170
2025-03-24	33.785	33.810	33.240	33.385	31.415	3,620,138
2025-03-21	33.480	33.761	33.275	33.670	31.683	3,677,375
2025-03-20	33.540	33.630	33.325	33.325	31.358	2,071,546
2025-03-19	33.705	33.880	33.550	33.750	31.758	942,826
2025-03-18	33.870	34.100	33.500	33.785	31.791	3,174,843
2025-03-17	33.695	33.860	33.560	33.830	31.833	1,621,472
2025-03-14	33.520	33.890	33.300	33.625	31.640	1,660,321
2025-03-13	33.380	33.810	33.300	33.540	31.560	1,697,092
2025-03-12	33.400	33.510	32.975	33.330	31.363	1,216,068
2025-03-11	34.520	34.810	33.330	33.440	31.466	1,379,866
2025-03-10	34.060	34.610	33.700	34.420	32.388	1,947,763
2025-03-07	33.240	34.070	33.000	33.825	31.829	3,109,009
2025-03-06	33.985	34.060	32.560	33.145	31.189	2,100,940
2025-03-05	34.850	34.940	33.940	34.060	32.050	2,269,971
2025-03-04	35.785	35.900	35.140	35.390	33.301	1,775,006
2025-03-03	34.910	35.920	34.750	35.830	33.715	1,263,116
2025-02-28	34.425	34.795	34.330	34.755	32.704	1,625,919
2025-02-27	33.885	34.650	33.840	34.360	32.332	1,834,166
2025-02-26	33.705	34.898	33.390	34.015	32.007	6,864,740

← NewerPage 7 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.