Deutsche Telekom AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-18	18.182	18.264	17.990	18.072	15.928	5,171,356
2022-10-17	17.880	18.196	17.850	18.094	15.947	4,913,812
2022-10-14	17.700	17.946	17.640	17.836	15.720	7,321,687
2022-10-13	17.660	17.810	17.364	17.566	15.482	7,624,040
2022-10-12	17.608	17.796	17.450	17.728	15.624	5,728,196
2022-10-11	17.638	17.764	17.528	17.704	15.603	4,656,221
2022-10-10	17.506	17.862	17.498	17.710	15.609	4,819,154
2022-10-07	17.588	17.822	17.518	17.602	15.513	5,917,199
2022-10-06	17.960	17.996	17.634	17.646	15.552	5,076,668
2022-10-05	18.258	18.302	17.928	17.952	15.822	5,147,082
2022-10-04	18.000	18.406	17.940	18.406	16.222	10,210,490
2022-10-03	17.412	17.920	17.350	17.856	15.737	5,814,357
2022-09-30	17.718	17.774	17.418	17.492	15.416	12,460,510
2022-09-29	17.820	17.890	17.464	17.638	15.545	6,998,501
2022-09-28	17.736	17.884	17.506	17.884	15.762	8,451,504
2022-09-27	17.950	18.046	17.812	17.812	15.698	7,412,921
2022-09-26	18.206	18.298	17.818	17.834	15.718	8,916,717
2022-09-23	18.646	18.668	18.260	18.316	16.143	7,708,401
2022-09-22	18.622	18.848	18.546	18.578	16.374	6,929,191
2022-09-21	18.680	18.802	18.634	18.688	16.470	5,078,142
2022-09-20	19.088	19.112	18.692	18.738	16.515	6,623,950
2022-09-19	18.818	19.114	18.640	18.986	16.733	6,286,423
2022-09-16	19.048	19.136	18.870	18.870	16.631	14,685,890
2022-09-15	19.200	19.310	19.050	19.086	16.821	8,194,000
2022-09-14	19.190	19.324	18.936	19.050	16.790	6,854,697
2022-09-13	19.400	19.598	19.202	19.248	16.964	7,224,769
2022-09-12	19.548	19.592	19.298	19.382	17.082	8,307,423
2022-09-09	19.030	19.612	18.992	19.550	17.230	14,001,550
2022-09-08	18.980	19.020	18.592	18.824	16.590	7,193,604
2022-09-07	18.778	18.960	18.706	18.890	16.648	5,542,173
2022-09-06	18.950	18.994	18.766	18.828	16.594	5,219,656
2022-09-05	18.760	18.936	18.660	18.902	16.659	5,385,136
2022-09-02	18.746	19.004	18.632	18.984	16.731	6,808,152
2022-09-01	18.738	18.802	18.592	18.698	16.479	7,307,600
2022-08-31	19.000	19.080	18.740	18.788	16.559	10,820,670
2022-08-30	18.848	19.002	18.784	18.848	16.611	5,602,761
2022-08-29	18.540	18.810	18.522	18.772	16.544	4,912,571
2022-08-26	18.926	18.962	18.626	18.676	16.460	9,597,996
2022-08-25	18.820	18.948	18.782	18.878	16.638	3,981,091
2022-08-24	18.740	18.844	18.690	18.730	16.507	3,902,187
2022-08-23	18.990	19.036	18.730	18.770	16.543	5,566,234
2022-08-22	18.852	19.062	18.790	18.988	16.735	7,741,824
2022-08-19	18.620	18.896	18.618	18.896	16.654	8,115,750
2022-08-18	18.800	18.894	18.720	18.796	16.566	4,967,963
2022-08-17	19.114	19.204	18.850	18.866	16.627	5,543,189
2022-08-16	18.756	19.112	18.724	19.112	16.844	6,945,674
2022-08-15	18.800	18.884	18.624	18.758	16.532	3,386,720
2022-08-12	19.008	19.022	18.664	18.684	16.467	6,020,426
2022-08-11	19.000	19.112	18.728	18.938	16.691	6,767,231
2022-08-10	18.986	19.140	18.774	18.856	16.619	6,670,865
2022-08-09	18.740	19.018	18.692	18.986	16.733	6,142,038
2022-08-08	18.898	18.988	18.700	18.774	16.546	4,940,892
2022-08-05	18.598	18.882	18.498	18.782	16.553	6,019,741
2022-08-04	18.740	18.790	18.568	18.618	16.409	6,320,318
2022-08-03	18.816	18.822	18.530	18.660	16.446	7,739,774
2022-08-02	18.718	18.930	18.666	18.858	16.620	6,657,333
2022-08-01	18.610	18.870	18.608	18.652	16.439	6,600,068
2022-07-29	18.442	18.644	18.270	18.506	16.310	10,254,830
2022-07-28	18.536	18.548	18.100	18.392	16.210	7,046,143
2022-07-27	18.144	18.578	17.926	18.496	16.301	10,665,750

← NewerPage 18 of 22 · 1,280 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
2020-03-27	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.