Deutsche Telekom AG Na historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	16.040	16.230	15.720	15.820	13.435	2,395,961
2022-01-21	16.105	16.252	16.002	16.105	13.677	2,373,388
2022-01-20	16.280	16.338	16.144	16.315	13.856	1,142,653
2022-01-19	15.875	16.268	15.854	16.155	13.720	10,905,261
2022-01-18	15.890	16.010	15.790	15.990	13.580	1,957,765
2022-01-17	16.065	16.076	15.884	16.010	13.597	2,019,639
2022-01-14	15.905	16.046	15.766	15.960	13.554	1,490,880
2022-01-13	15.985	16.028	15.896	15.990	13.580	695,024
2022-01-12	15.995	16.102	15.950	15.980	13.571	2,268,914
2022-01-11	15.615	15.918	15.606	15.840	13.452	1,915,117
2022-01-10	16.252	16.252	15.514	15.590	13.240	3,198,373
2022-01-07	16.355	16.432	16.096	16.160	13.724	1,697,629
2022-01-06	16.320	16.522	16.320	16.465	13.983	4,103,407
2022-01-05	16.520	16.574	16.426	16.475	13.992	953,024
2022-01-04	16.585	16.596	16.442	16.585	14.085	880,041
2021-12-31	16.245	16.245	16.245	16.245	13.796	0
2021-12-30	16.220	16.300	16.142	16.245	13.796	834,173
2021-12-29	16.420	16.458	16.216	16.245	13.796	885,139
2021-12-24	16.175	16.175	16.175	16.175	13.737	0
2021-12-23	15.965	16.246	15.954	16.175	13.737	1,013,633
2021-12-22	15.952	15.952	15.758	15.840	13.452	1,737,793
2021-12-21	15.805	16.094	15.764	15.915	13.516	2,320,250
2021-12-20	15.830	15.904	15.568	15.650	13.291	7,837,144
2021-12-17	16.075	16.282	15.852	16.165	13.728	8,023,356
2021-12-16	16.170	16.304	16.048	16.155	13.720	3,693,876
2021-12-15	16.185	16.500	16.000	16.025	13.610	3,973,165
2021-12-14	16.050	16.198	16.008	16.155	13.720	4,458,166
2021-12-13	15.925	16.066	15.850	16.025	13.610	1,122,477
2021-12-10	15.805	15.938	15.742	15.860	13.469	530,357
2021-12-09	16.075	16.134	15.914	15.990	13.580	885,754
2021-12-08	15.965	16.210	15.500	16.105	13.677	5,795,438
2021-12-07	15.980	16.118	15.878	16.070	13.648	1,263,177
2021-12-06	15.620	15.914	15.480	15.870	13.478	1,540,817
2021-12-03	15.720	15.744	15.442	15.455	13.125	1,836,356
2021-12-02	15.825	15.830	15.476	15.640	13.283	1,863,162
2021-12-01	15.670	16.010	15.616	15.920	13.520	2,748,502
2021-11-30	15.950	15.978	15.586	15.710	13.342	6,357,968
2021-11-29	16.160	16.198	16.004	16.010	13.597	4,086,374
2021-11-26	16.540	16.566	16.145	16.145	13.711	1,767,608
2021-11-25	16.905	16.932	16.786	16.855	14.314	778,245
2021-11-24	16.975	16.988	16.660	16.915	14.365	3,479,582
2021-11-23	16.820	16.958	16.690	16.935	14.382	1,699,666
2021-11-22	16.590	16.930	16.554	16.865	14.323	3,579,777
2021-11-19	16.745	16.754	16.000	16.435	13.958	1,125,361
2021-11-18	16.860	16.932	16.710	16.710	14.191	1,578,104
2021-11-17	16.730	16.812	16.666	16.810	14.276	2,145,022
2021-11-16	16.775	16.920	16.720	16.760	14.234	5,300,008
2021-11-15	17.015	17.050	16.736	16.750	14.225	1,595,121
2021-11-12	17.165	17.196	16.918	17.005	14.442	2,103,647
2021-11-11	16.705	16.782	16.590	16.670	14.157	3,099,605
2021-11-10	16.550	16.718	16.546	16.685	14.170	5,012,725
2021-11-09	16.620	16.650	16.526	16.610	14.106	3,759,460
2021-11-08	16.760	16.808	16.602	16.645	14.136	2,479,828
2021-11-05	16.670	16.856	16.648	16.830	14.293	4,209,780
2021-11-04	16.690	16.716	16.580	16.600	14.098	1,087,270
2021-11-03	16.415	16.734	16.289	16.610	14.106	4,975,414
2021-11-02	16.250	16.398	16.246	16.335	13.873	1,463,713
2021-11-01	16.145	16.304	16.078	16.265	13.813	1,532,916
2021-10-29	15.990	16.078	15.736	16.070	13.648	2,780,452
2021-10-28	16.215	16.224	16.032	16.115	13.686	2,031,971

← NewerPage 21 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.