Deutsche Telekom AG Na historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-26	33.705	34.898	33.390	34.015	32.007	6,864,740
2025-02-25	34.575	35.010	34.500	34.960	32.897	1,188,690
2025-02-24	34.630	34.840	34.510	34.615	32.572	1,220,438
2025-02-21	34.440	34.520	34.140	34.330	32.304	1,000,272
2025-02-20	34.565	34.780	34.250	34.325	32.299	2,192,919
2025-02-19	34.410	34.880	34.340	34.465	32.431	1,199,492
2025-02-18	34.045	34.520	34.040	34.455	32.421	1,020,581
2025-02-17	33.665	34.040	33.600	34.015	32.007	441,918
2025-02-14	33.525	33.640	33.355	33.525	31.546	2,937,312
2025-02-13	33.975	34.100	33.300	33.485	31.509	1,347,255
2025-02-12	33.975	34.120	33.710	34.045	32.036	500,980
2025-02-11	33.355	33.950	33.270	33.820	31.824	1,480,281
2025-02-10	33.110	33.490	33.010	33.425	31.452	388,746
2025-02-07	33.020	33.160	32.910	33.035	31.085	457,053
2025-02-06	32.725	33.020	32.570	32.810	30.873	407,743
2025-02-05	32.360	32.690	32.250	32.600	30.676	360,462
2025-02-04	32.555	32.600	32.110	32.350	30.441	996,302
2025-02-03	32.380	32.730	32.350	32.565	30.643	1,000,426
2025-01-31	32.430	32.430	32.090	32.335	30.426	1,281,866
2025-01-30	32.130	32.290	31.890	32.060	30.168	1,829,393
2025-01-29	30.605	32.250	30.380	32.080	30.187	2,112,146
2025-01-28	29.755	30.770	29.750	30.605	28.799	1,512,208
2025-01-27	29.550	29.900	29.430	29.760	28.003	1,480,635
2025-01-24	30.050	30.060	29.230	29.365	27.632	2,875,507
2025-01-23	30.150	30.230	29.931	30.080	28.305	2,435,878
2025-01-22	30.340	30.370	29.860	29.930	28.163	1,255,955
2025-01-21	30.250	30.530	30.210	30.265	28.479	319,192
2025-01-20	30.225	30.470	30.160	30.315	28.526	1,119,216
2025-01-17	30.280	30.400	30.080	30.350	28.559	730,947
2025-01-16	29.935	30.310	29.550	30.090	28.314	3,290,929
2025-01-15	30.275	30.330	29.900	29.950	28.182	1,226,513
2025-01-14	29.820	30.200	29.750	29.935	28.168	1,492,945
2025-01-13	29.410	29.960	29.380	29.735	27.980	823,474
2025-01-10	29.580	29.850	29.300	29.345	27.613	834,287
2025-01-09	29.040	29.400	29.020	29.350	27.618	2,430,608
2025-01-08	28.970	29.140	28.840	29.095	27.378	519,923
2025-01-07	28.805	29.090	28.690	29.090	27.373	1,522,620
2025-01-06	29.295	29.360	28.665	28.665	26.973	7,309,611
2025-01-03	29.325	29.460	29.260	29.355	27.622	714,937
2025-01-02	28.900	29.170	28.860	29.095	27.378	977,567
2024-12-31	28.800	28.800	28.800	28.800	27.100	0
2024-12-30	28.935	29.020	28.800	28.800	27.100	883,133
2024-12-27	28.685	28.990	28.550	28.800	27.100	228,802
2024-12-24	28.870	28.870	28.870	28.870	27.166	0
2024-12-23	28.955	29.050	28.760	28.870	27.166	205,744
2024-12-20	29.105	29.120	28.710	28.920	27.213	2,330,217
2024-12-19	29.020	29.470	28.990	29.235	27.509	1,000,283
2024-12-18	29.555	29.740	29.480	29.500	27.759	610,679
2024-12-17	29.900	29.980	29.740	29.840	28.079	1,688,659
2024-12-16	29.920	30.150	29.810	30.050	28.276	832,711
2024-12-13	30.000	30.000	29.760	29.885	28.121	1,238,512
2024-12-12	29.670	30.040	29.660	29.970	28.201	1,837,917
2024-12-11	29.850	30.040	29.730	29.940	28.173	5,941,813
2024-12-10	29.725	29.980	29.480	29.790	28.032	3,000,720
2024-12-09	30.670	30.720	29.860	30.060	28.286	2,424,856
2024-12-06	30.590	30.770	30.510	30.595	28.789	893,894
2024-12-05	30.300	30.580	30.290	30.460	28.662	1,550,021
2024-12-04	30.580	30.640	30.290	30.370	28.577	349,760
2024-12-03	30.325	30.570	30.280	30.440	28.643	719,866
2024-12-02	30.370	30.560	30.140	30.320	28.530	2,572,143

← NewerPage 8 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.