Deutsche Telekom AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-26	18.088	18.130	17.948	18.130	15.979	7,278,770
2022-07-25	18.080	18.460	18.052	18.182	16.025	7,429,260
2022-07-22	18.606	18.674	18.058	18.164	16.009	14,477,190
2022-07-21	18.948	18.950	18.280	18.734	16.511	10,557,480
2022-07-20	19.074	19.100	18.760	18.864	16.626	8,686,283
2022-07-19	19.000	19.182	18.862	19.082	16.818	8,406,137
2022-07-18	19.100	19.216	18.888	18.940	16.693	7,702,913
2022-07-15	18.896	19.134	18.826	19.082	16.818	9,093,023
2022-07-14	19.100	19.142	18.608	18.762	16.536	10,093,500
2022-07-13	19.290	19.312	18.934	19.190	16.913	7,646,071
2022-07-12	19.260	19.336	18.950	19.308	17.017	8,559,571
2022-07-11	19.210	19.290	19.062	19.222	16.941	5,959,090
2022-07-08	19.136	19.328	19.100	19.216	16.936	8,041,286
2022-07-07	19.106	19.266	19.086	19.202	16.923	12,348,140
2022-07-06	19.060	19.220	18.912	19.016	16.760	10,556,490
2022-07-05	19.344	19.354	18.764	18.864	16.626	11,348,920
2022-07-04	19.250	19.390	19.164	19.266	16.980	5,602,057
2022-07-01	18.890	19.216	18.736	19.216	16.936	7,778,700
2022-06-30	18.934	19.068	18.778	18.946	16.698	11,767,560
2022-06-29	18.912	19.062	18.744	19.034	16.775	9,706,488
2022-06-28	18.926	19.178	18.886	19.068	16.805	7,338,051
2022-06-27	18.786	18.956	18.652	18.842	16.606	6,880,550
2022-06-24	18.600	18.912	18.596	18.880	16.640	11,084,040
2022-06-23	18.670	18.886	18.496	18.658	16.444	11,033,390
2022-06-22	18.348	18.698	18.250	18.666	16.451	10,235,980
2022-06-21	18.502	18.546	18.332	18.352	16.174	5,361,924
2022-06-20	18.216	18.540	18.124	18.524	16.326	7,677,456
2022-06-17	17.872	18.166	17.790	18.096	15.949	29,915,260
2022-06-16	18.048	18.086	17.794	17.804	15.691	9,025,866
2022-06-15	17.986	18.140	17.824	18.000	15.864	9,671,267
2022-06-14	17.860	18.056	17.752	17.818	15.704	9,354,068
2022-06-13	17.950	18.096	17.774	17.812	15.698	11,273,460
2022-06-10	18.568	18.574	18.086	18.150	15.996	11,534,940
2022-06-09	18.678	18.678	18.510	18.560	16.358	7,121,329
2022-06-08	19.160	19.160	18.416	18.680	16.463	12,059,700
2022-06-07	19.150	19.260	18.994	19.150	16.878	5,919,168
2022-06-06	19.250	19.294	19.092	19.250	16.966	4,355,191
2022-06-03	19.112	19.182	19.020	19.154	16.881	5,757,837
2022-06-02	19.224	19.292	18.986	19.092	16.827	6,662,812
2022-06-01	19.218	19.308	19.068	19.118	16.849	6,964,658
2022-05-31	18.900	19.150	18.900	19.124	16.855	15,847,010
2022-05-30	19.120	19.130	18.900	19.082	16.818	6,139,784
2022-05-27	18.950	19.100	18.824	19.080	16.816	8,390,946
2022-05-26	18.850	18.948	18.758	18.936	16.689	6,656,903
2022-05-25	18.648	18.830	18.544	18.830	16.596	10,296,860
2022-05-24	18.392	18.612	18.334	18.600	16.393	8,619,779
2022-05-23	18.390	18.490	18.290	18.490	16.296	6,421,039
2022-05-20	18.142	18.320	18.112	18.320	16.146	11,955,070
2022-05-19	17.938	18.080	17.774	18.080	15.935	10,066,150
2022-05-18	18.072	18.214	18.028	18.100	15.952	8,554,675
2022-05-17	18.266	18.266	17.996	18.126	15.975	8,730,947
2022-05-16	18.382	18.484	17.884	18.078	15.933	9,984,499
2022-05-13	18.050	18.370	17.762	18.322	16.148	12,609,150
2022-05-12	17.360	18.028	17.334	17.948	15.818	14,160,990
2022-05-11	17.382	17.540	17.268	17.510	15.432	9,889,370
2022-05-10	17.332	17.416	17.144	17.280	15.230	8,886,845
2022-05-09	17.220	17.384	17.142	17.142	15.108	8,322,723
2022-05-06	17.520	17.616	17.278	17.302	15.249	10,894,570
2022-05-05	17.750	17.798	17.498	17.592	15.505	8,682,536
2022-05-04	17.398	17.628	17.324	17.530	15.450	6,762,960

← NewerPage 19 of 22 · 1,275 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.