Deutsche Telekom AG Na historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-29	30.105	30.280	30.020	30.150	28.370	1,187,737
2024-11-28	29.965	30.130	29.880	30.025	28.253	395,455
2024-11-27	29.920	29.980	29.730	29.835	28.074	234,083
2024-11-26	29.670	29.940	29.610	29.805	28.046	943,944
2024-11-25	29.580	29.640	29.370	29.515	27.773	1,930,562
2024-11-22	29.040	29.400	28.970	29.220	27.495	1,062,736
2024-11-21	28.870	29.050	28.690	29.010	27.298	1,184,556
2024-11-20	28.850	28.990	28.730	28.870	27.166	3,892,198
2024-11-19	28.690	28.830	28.490	28.690	26.997	1,475,841
2024-11-18	28.700	28.760	28.430	28.625	26.935	2,499,550
2024-11-15	28.665	28.730	28.580	28.600	26.912	460,605
2024-11-14	28.660	29.110	28.440	28.870	27.166	2,214,724
2024-11-13	28.060	28.150	27.660	27.790	26.150	1,329,686
2024-11-12	28.610	28.670	28.030	28.195	26.531	867,333
2024-11-11	28.695	28.780	28.600	28.665	26.973	648,867
2024-11-08	28.295	28.600	28.190	28.545	26.860	655,758
2024-11-07	28.285	28.460	28.080	28.245	26.578	1,713,056
2024-11-06	28.475	28.730	28.320	28.355	26.681	1,190,367
2024-11-05	27.965	28.160	27.950	28.060	26.404	331,377
2024-11-04	28.030	28.160	27.950	28.095	26.437	416,842
2024-11-01	27.795	28.110	27.780	27.990	26.338	185,691
2024-10-31	27.935	27.960	27.680	27.815	26.173	567,567
2024-10-30	28.290	28.310	27.960	28.045	26.390	349,108
2024-10-29	28.415	28.460	28.260	28.370	26.696	365,514
2024-10-28	28.185	28.290	28.080	28.280	26.611	787,767
2024-10-25	28.105	28.310	28.090	28.125	26.465	440,150
2024-10-24	27.975	28.140	27.850	28.025	26.371	1,862,772
2024-10-23	27.570	27.750	27.440	27.560	25.933	175,070
2024-10-22	27.745	27.800	27.380	27.560	25.933	576,320
2024-10-21	28.260	28.270	27.885	27.915	26.267	1,124,383
2024-10-18	28.115	28.280	27.910	28.215	26.550	446,393
2024-10-17	28.205	28.330	28.200	28.270	26.601	1,185,130
2024-10-16	28.190	28.270	27.930	28.130	26.470	2,305,341
2024-10-15	27.645	28.060	27.480	27.960	26.310	2,197,258
2024-10-14	27.230	27.540	27.140	27.465	25.844	1,335,135
2024-10-11	27.190	27.250	26.940	27.120	25.519	2,359,228
2024-10-10	26.940	27.320	26.840	27.195	25.590	2,317,389
2024-10-09	26.570	26.750	26.490	26.710	25.133	2,318,956
2024-10-08	26.420	26.680	26.400	26.590	25.021	821,135
2024-10-07	26.335	26.530	26.270	26.455	24.894	680,298
2024-10-04	26.265	26.450	26.200	26.250	24.701	712,726
2024-10-03	26.275	26.420	26.150	26.230	24.682	485,983
2024-10-02	26.500	26.520	26.230	26.300	24.748	560,093
2024-10-01	26.510	26.600	26.430	26.475	24.912	495,079
2024-09-30	26.320	26.500	26.250	26.440	24.879	1,576,017
2024-09-27	26.285	26.390	26.200	26.295	24.743	488,793
2024-09-26	26.580	26.600	26.210	26.245	24.696	1,450,982
2024-09-25	26.475	26.580	26.340	26.345	24.790	3,720,550
2024-09-24	26.255	26.490	26.120	26.475	24.912	1,081,076
2024-09-23	26.220	26.400	26.180	26.180	24.635	700,825
2024-09-20	26.050	26.250	26.000	26.155	24.611	2,048,708
2024-09-19	26.005	26.227	25.660	25.935	24.404	1,431,326
2024-09-18	26.660	26.800	26.440	26.540	24.974	1,622,888
2024-09-17	26.955	27.020	26.640	26.655	25.082	3,003,709
2024-09-16	26.770	26.910	26.690	26.805	25.223	1,250,318
2024-09-13	26.585	26.830	26.530	26.725	25.148	679,458
2024-09-12	26.360	26.570	26.340	26.525	24.959	3,420,351
2024-09-11	26.115	26.290	25.960	26.220	24.672	770,844
2024-09-10	25.865	26.110	25.850	26.065	24.527	753,394
2024-09-09	26.075	26.250	25.950	26.135	24.592	1,767,025

← NewerPage 9 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.