Deutsche Telekom AG Na historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	17.125	17.300	17.064	17.205	15.163	11,910,250
2022-04-19	17.170	17.236	17.032	17.145	15.110	8,109,154
2022-04-14	17.300	17.314	17.204	17.285	15.233	5,757,684
2022-04-13	17.020	17.300	17.000	17.275	15.224	9,835,985
2022-04-12	16.845	17.066	16.718	17.025	15.004	5,559,022
2022-04-11	17.035	17.264	17.020	17.145	15.110	5,431,113
2022-04-08	17.095	17.266	16.996	17.115	15.083	2,824,518
2022-04-07	17.625	17.784	17.564	17.615	14.960	3,258,430
2022-04-06	17.570	17.616	17.392	17.505	14.866	5,317,880
2022-04-05	17.415	17.626	17.404	17.555	14.909	1,730,676
2022-04-04	17.370	17.486	17.142	17.400	14.777	29,273,436
2022-04-01	16.945	17.244	16.500	17.155	14.569	5,331,603
2022-03-31	17.236	17.236	16.930	16.985	14.425	1,698,638
2022-03-30	17.250	17.286	17.100	17.175	14.586	2,595,731
2022-03-29	17.400	17.488	17.170	17.335	14.722	2,408,697
2022-03-28	16.955	17.364	16.952	17.135	14.552	2,110,138
2022-03-25	16.830	17.026	16.500	16.900	14.353	2,068,027
2022-03-24	16.615	16.908	16.588	16.840	14.302	4,112,491
2022-03-23	16.740	16.850	16.578	16.620	14.115	19,519,738
2022-03-22	16.605	16.732	16.568	16.680	14.166	3,289,997
2022-03-21	16.630	16.784	16.596	16.635	14.128	12,722,614
2022-03-18	16.870	16.872	16.586	16.665	14.153	5,396,328
2022-03-17	16.815	16.914	16.646	16.880	14.336	6,270,119
2022-03-16	16.845	17.000	16.668	16.840	14.302	13,763,315
2022-03-15	16.360	16.570	16.248	16.570	14.072	7,746,515
2022-03-14	16.280	16.475	16.204	16.475	13.992	2,309,837
2022-03-11	15.980	16.392	15.000	16.145	13.711	3,454,553
2022-03-10	16.035	16.084	15.684	15.810	13.427	12,864,977
2022-03-09	15.595	16.066	15.558	15.955	13.550	5,148,138
2022-03-08	15.045	15.470	9.360	15.185	12.896	3,160,777
2022-03-07	15.005	15.506	14.150	15.370	13.053	4,993,972
2022-03-04	15.650	15.672	15.180	15.405	13.083	4,048,324
2022-03-03	16.045	16.164	15.824	15.890	13.495	1,869,771
2022-03-02	15.660	16.190	15.458	16.165	13.728	2,783,925
2022-03-01	15.925	16.124	15.570	15.680	13.317	4,708,164
2022-02-28	15.820	16.092	15.510	16.040	13.622	3,705,705
2022-02-25	15.720	16.180	14.750	16.160	13.724	2,948,554
2022-02-24	15.930	15.987	15.366	15.690	13.325	5,715,285
2022-02-23	16.630	16.820	16.425	16.425	13.949	2,538,291
2022-02-22	16.410	16.652	16.356	16.605	14.102	2,369,594
2022-02-21	17.225	17.238	16.670	16.760	14.234	1,338,693
2022-02-18	17.235	17.448	17.052	17.135	14.552	1,929,163
2022-02-17	17.470	17.544	17.074	17.175	14.586	3,757,784
2022-02-16	17.530	17.668	17.000	17.480	14.845	2,024,053
2022-02-15	17.360	17.584	17.344	17.535	14.892	4,277,198
2022-02-14	17.275	17.370	16.992	17.275	14.671	2,459,951
2022-02-11	17.480	17.802	17.420	17.800	15.117	3,038,221
2022-02-10	17.630	17.748	17.538	17.560	14.913	2,834,105
2022-02-09	17.445	17.760	17.316	17.750	15.075	5,112,693
2022-02-08	17.145	17.353	17.122	17.295	14.688	3,729,640
2022-02-07	17.080	17.176	16.822	17.155	14.569	2,732,149
2022-02-04	17.285	17.386	16.500	16.995	14.433	2,591,501
2022-02-03	17.235	17.524	17.174	17.340	14.726	5,883,807
2022-02-02	16.860	16.986	16.748	16.830	14.293	799,498
2022-02-01	16.785	16.926	16.000	16.795	14.263	3,120,038
2022-01-31	16.800	16.950	16.586	16.625	14.119	3,474,528
2022-01-28	16.690	16.730	16.428	16.710	14.191	5,872,448
2022-01-27	16.055	16.762	16.006	16.710	14.191	1,626,762
2022-01-26	16.035	16.316	15.950	16.195	13.754	2,599,976
2022-01-25	15.975	16.024	15.774	16.005	13.593	2,092,497

← NewerPage 20 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.