Deutsche Telekom AG Na historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-12	17.595	17.798	17.454	17.740	15.634	1,840,561
2022-10-11	17.620	17.756	17.540	17.710	15.608	9,573,760
2022-10-10	17.515	17.862	17.430	17.660	15.564	1,444,713
2022-10-07	17.575	17.822	17.548	17.620	15.528	851,045
2022-10-06	17.925	17.974	17.636	17.720	15.616	9,978,852
2022-10-05	18.310	18.318	17.938	17.980	15.846	1,541,206
2022-10-04	17.985	18.406	17.956	18.325	16.150	3,010,486
2022-10-03	17.440	17.920	17.350	17.810	15.696	1,910,499
2022-09-30	17.725	17.768	17.428	17.475	15.401	2,684,073
2022-09-29	17.805	17.872	17.470	17.640	15.546	1,695,366
2022-09-28	17.735	17.884	17.514	17.800	15.687	1,695,213
2022-09-27	17.955	18.040	17.812	17.910	15.784	2,530,964
2022-09-26	18.210	18.288	17.700	17.880	15.757	2,510,084
2022-09-23	18.635	18.652	18.276	18.295	16.123	1,105,529
2022-09-22	18.645	18.818	18.548	18.610	16.401	3,669,403
2022-09-21	18.690	18.804	18.642	18.730	16.507	978,391
2022-09-20	19.050	19.112	18.702	18.750	16.524	16,101,498
2022-09-16	19.045	19.200	18.869	18.895	16.652	4,874,256
2022-09-15	19.185	19.302	19.076	19.165	16.890	854,443
2022-09-14	19.190	19.266	18.938	19.075	16.811	2,692,323
2022-09-13	19.390	19.584	19.202	19.205	16.925	4,298,799
2022-09-12	19.560	19.590	19.302	19.405	17.101	3,086,522
2022-09-09	19.015	19.610	19.010	19.590	17.264	4,002,701
2022-09-08	18.965	19.018	18.608	18.870	16.630	2,336,647
2022-09-07	18.785	18.952	18.710	18.905	16.661	10,871,252
2022-09-06	18.940	18.992	18.770	18.925	16.678	83,105,790
2022-09-05	18.765	18.932	18.664	18.915	16.670	769,602
2022-09-02	18.765	19.005	18.660	19.005	16.749	967,735
2022-09-01	18.740	18.800	18.594	18.720	16.498	1,727,401
2022-08-31	18.980	19.076	18.750	18.840	16.603	3,755,670
2022-08-30	18.850	19.002	18.792	18.850	16.612	1,411,902
2022-08-26	18.930	18.950	18.625	18.625	16.414	3,827,054
2022-08-25	18.825	18.942	18.786	18.825	16.590	593,121
2022-08-24	18.740	18.844	18.690	18.800	16.568	1,139,896
2022-08-23	18.965	19.028	18.732	18.780	16.551	1,083,902
2022-08-22	18.850	19.060	18.800	18.955	16.705	1,993,988
2022-08-19	18.660	18.896	18.620	18.855	16.617	2,275,448
2022-08-18	18.805	18.886	18.726	18.790	16.559	1,686,916
2022-08-17	19.105	19.194	18.756	18.885	16.643	6,032,122
2022-08-16	18.775	19.112	18.762	19.095	16.828	907,945
2022-08-15	18.780	18.876	18.000	18.700	16.480	458,058
2022-08-12	19.000	19.012	18.666	18.685	16.467	911,149
2022-08-11	18.935	19.092	18.744	18.865	16.625	3,359,486
2022-08-10	18.995	19.140	18.774	18.840	16.603	1,153,034
2022-08-09	18.725	19.018	18.706	18.965	16.714	1,100,491
2022-08-08	18.880	18.924	18.710	18.805	16.573	706,920
2022-08-05	18.595	18.880	18.522	18.820	16.586	1,672,037
2022-08-04	18.740	18.794	18.570	18.595	16.388	5,284,021
2022-08-03	18.815	18.822	18.568	18.650	16.436	2,190,415
2022-08-02	18.730	18.928	18.652	18.850	16.612	1,309,544
2022-08-01	18.625	18.864	18.434	18.700	16.480	1,845,693
2022-07-29	18.445	18.640	18.274	18.565	16.361	1,158,321
2022-07-28	18.520	18.522	18.110	18.405	16.220	2,005,542
2022-07-27	18.135	18.572	17.950	18.550	16.348	2,081,174
2022-07-26	18.100	18.140	17.950	18.090	15.943	2,434,969
2022-07-25	18.075	18.444	18.068	18.220	16.057	1,014,652
2022-07-22	18.555	18.652	18.058	18.195	16.035	23,747,874
2022-07-21	18.906	18.906	18.286	18.595	16.388	1,017,747
2022-07-20	19.082	19.082	18.770	18.850	16.612	2,211,662
2022-07-19	19.005	19.182	18.864	19.155	16.881	3,416,663

← NewerPage 18 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.