Deutsche Telekom AG Na historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	19.095	19.212	18.902	18.975	16.722	1,940,566
2022-07-15	18.880	19.124	18.834	19.065	16.802	943,205
2022-07-14	19.075	19.102	18.610	18.720	16.498	4,393,312
2022-07-13	19.275	19.304	16.000	19.235	16.952	1,095,956
2022-07-12	19.240	19.336	18.964	19.265	16.978	2,139,705
2022-07-11	19.205	19.278	19.062	19.210	16.930	1,392,033
2022-07-08	19.140	19.322	19.100	19.215	16.934	2,097,033
2022-07-07	19.085	19.255	19.039	19.255	16.969	7,232,629
2022-07-06	19.070	19.220	18.910	19.035	16.775	1,376,705
2022-07-05	19.346	19.346	18.764	18.830	16.595	3,620,517
2022-07-04	19.240	19.388	18.400	19.195	16.916	910,284
2022-07-01	18.895	19.219	18.744	19.135	16.863	1,401,340
2022-06-30	18.940	19.012	18.790	18.955	16.705	1,279,798
2022-06-29	18.890	19.054	18.744	18.945	16.696	825,073
2022-06-28	18.920	19.172	18.100	19.135	16.863	3,725,257
2022-06-27	18.755	18.930	18.658	18.800	16.568	3,208,334
2022-06-24	18.600	18.906	18.600	18.840	16.603	2,200,583
2022-06-23	18.655	18.886	18.502	18.680	16.462	4,831,592
2022-06-22	18.350	18.696	18.278	18.615	16.405	15,514,467
2022-06-21	18.475	18.536	18.332	18.405	16.220	7,449,164
2022-06-20	18.205	18.528	18.136	18.480	16.286	5,540,471
2022-06-17	17.895	18.160	17.800	18.090	15.943	18,667,878
2022-06-16	18.055	18.076	17.800	17.860	15.740	1,501,465
2022-06-15	17.985	18.120	17.836	18.075	15.929	13,582,461
2022-06-14	17.845	18.052	17.768	17.860	15.740	987,232
2022-06-13	17.945	18.092	17.794	17.850	15.731	3,103,489
2022-06-10	18.565	18.570	18.092	18.120	15.969	2,707,711
2022-06-09	18.650	18.678	18.512	18.555	16.352	4,197,301
2022-06-08	19.140	19.146	18.440	18.680	16.462	1,882,465
2022-06-07	19.160	19.256	18.996	19.115	16.846	1,623,105
2022-06-06	19.240	19.290	19.098	19.245	16.960	1,028,447
2022-06-01	19.215	19.304	19.072	19.125	16.855	4,355,632
2022-05-31	18.915	19.146	18.906	19.090	16.824	3,044,344
2022-05-30	19.120	19.136	18.902	19.045	16.784	979,187
2022-05-27	18.955	19.100	18.750	19.035	16.775	2,357,755
2022-05-26	18.830	18.944	18.776	18.915	16.670	1,588,108
2022-05-25	18.650	18.830	18.568	18.730	16.507	2,768,560
2022-05-24	18.415	18.608	18.336	18.520	16.321	5,006,544
2022-05-23	18.390	18.490	18.292	18.425	16.238	1,462,373
2022-05-20	18.130	18.320	18.116	18.255	16.088	2,395,424
2022-05-19	17.930	18.080	17.782	18.070	15.925	1,280,729
2022-05-18	18.080	18.213	18.030	18.030	15.890	1,025,287
2022-05-17	18.250	18.266	17.996	18.095	15.947	1,442,007
2022-05-16	18.375	18.472	17.896	17.995	15.859	2,289,545
2022-05-13	18.050	18.376	17.784	18.315	16.141	3,138,249
2022-05-12	17.370	18.022	17.346	17.980	15.846	2,780,100
2022-05-11	17.360	17.532	17.270	17.475	15.401	15,876,504
2022-05-10	17.310	17.412	17.142	17.315	15.260	4,635,868
2022-05-09	17.230	17.384	17.139	17.185	15.145	2,855,024
2022-05-06	17.540	17.606	17.284	17.325	15.268	1,914,618
2022-05-05	17.730	17.784	17.506	17.550	15.467	1,920,687
2022-05-04	17.420	17.624	17.354	17.570	15.484	1,036,749
2022-05-03	17.310	17.470	17.218	17.340	15.282	902,137
2022-04-29	17.760	17.852	17.530	17.575	15.489	3,854,692
2022-04-28	17.635	17.758	17.504	17.710	15.608	5,940,899
2022-04-27	17.165	17.562	16.986	17.530	15.449	9,523,894
2022-04-26	17.345	17.442	17.152	17.205	15.163	5,624,871
2022-04-25	16.905	17.294	16.860	17.185	15.145	27,756,437
2022-04-22	17.235	17.488	16.500	17.125	15.092	5,213,184
2022-04-21	17.335	17.552	16.500	17.530	15.449	3,652,748

← NewerPage 19 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.