Deutsche Telekom AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-03	17.310	17.468	17.216	17.376	15.314	9,059,406
2022-05-02	17.418	17.566	17.236	17.290	15.238	9,690,914
2022-04-29	17.750	17.856	17.520	17.570	15.485	11,100,930
2022-04-28	17.630	17.766	17.486	17.708	15.607	11,243,900
2022-04-27	17.142	17.564	16.980	17.554	15.471	16,779,369
2022-04-26	17.350	17.446	17.144	17.190	15.150	10,859,520
2022-04-25	16.862	17.300	16.850	17.152	15.117	9,307,064
2022-04-22	17.266	17.490	17.100	17.120	15.089	9,366,745
2022-04-21	17.348	17.558	17.330	17.480	15.406	12,342,520
2022-04-20	17.130	17.300	17.062	17.300	15.247	8,916,828
2022-04-19	17.186	17.236	17.028	17.136	15.103	6,302,319
2022-04-14	17.300	17.314	17.192	17.300	15.247	12,164,340
2022-04-13	17.000	17.300	16.982	17.300	15.247	13,625,600
2022-04-12	16.860	17.080	16.712	17.056	15.032	9,079,834
2022-04-11	17.024	17.264	17.024	17.140	15.106	7,643,882
2022-04-08	17.098	17.272	16.980	17.130	15.097	9,557,407
2022-04-07	17.626	17.784	17.552	17.564	14.916	12,863,650
2022-04-06	17.584	17.624	17.388	17.610	14.955	11,806,540
2022-04-05	17.416	17.630	17.402	17.592	14.940	9,148,707
2022-04-04	17.358	17.488	17.138	17.368	14.749	7,584,417
2022-04-01	16.936	17.244	16.840	17.244	14.644	10,197,960
2022-03-31	17.236	17.256	16.932	16.932	14.379	8,198,110
2022-03-30	17.224	17.304	17.088	17.210	14.615	8,447,351
2022-03-29	17.380	17.492	17.164	17.314	14.703	8,793,235
2022-03-28	16.952	17.360	16.942	17.080	14.505	11,965,230
2022-03-25	16.814	17.036	16.672	16.926	14.374	8,873,468
2022-03-24	16.634	16.910	16.588	16.744	14.219	8,521,286
2022-03-23	16.732	16.858	16.558	16.598	14.095	8,914,447
2022-03-22	16.594	16.738	16.560	16.690	14.174	8,561,226
2022-03-21	16.640	16.796	16.576	16.596	14.094	6,378,957
2022-03-18	16.864	16.894	16.560	16.700	14.182	24,493,551
2022-03-17	16.826	16.914	16.630	16.914	14.364	14,458,300
2022-03-16	16.860	17.008	16.660	16.800	14.267	17,684,199
2022-03-15	16.372	16.574	16.244	16.570	14.072	11,890,660
2022-03-14	16.280	16.478	16.198	16.444	13.965	15,168,480
2022-03-11	15.984	16.484	15.814	16.056	13.635	14,161,570
2022-03-10	16.024	16.104	15.672	15.794	13.413	15,180,780
2022-03-09	15.580	16.066	15.538	16.066	13.644	21,638,320
2022-03-08	15.030	15.480	15.008	15.100	12.823	19,237,660
2022-03-07	15.000	15.508	14.468	15.262	12.961	21,381,609
2022-03-04	15.666	15.682	15.166	15.354	13.039	21,214,980
2022-03-03	16.062	16.168	15.822	15.826	13.440	10,978,380
2022-03-02	15.654	16.194	15.452	16.060	13.639	19,271,881
2022-03-01	15.950	16.132	15.570	15.570	13.222	14,332,150
2022-02-28	15.800	16.096	15.504	16.030	13.613	24,419,141
2022-02-25	15.714	16.180	15.506	16.180	13.740	18,862,590
2022-02-24	15.896	16.000	15.364	15.586	13.236	32,192,160
2022-02-23	16.640	16.838	16.404	16.476	13.992	10,953,960
2022-02-22	16.400	16.658	16.274	16.630	14.123	12,092,630
2022-02-21	17.238	17.238	16.658	16.750	14.225	9,437,734
2022-02-18	17.246	17.490	17.048	17.076	14.501	13,895,850
2022-02-17	17.468	17.544	17.048	17.236	14.637	8,689,421
2022-02-16	17.540	17.682	17.408	17.500	14.861	7,217,546
2022-02-15	17.344	17.586	17.344	17.542	14.897	9,884,177
2022-02-14	17.300	17.380	16.986	17.338	14.724	16,524,160
2022-02-11	17.500	17.816	17.420	17.766	15.087	14,354,110
2022-02-10	17.650	17.750	17.504	17.554	14.907	11,583,250
2022-02-09	17.450	17.760	17.304	17.710	15.040	12,214,310
2022-02-08	17.146	17.350	17.114	17.350	14.734	11,509,490
2022-02-07	17.100	17.176	16.814	17.086	14.510	9,762,765

← NewerPage 20 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.