Deutsche Telekom AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	17.100	17.176	16.814	17.086	14.510	9,762,765
2022-02-04	17.276	17.394	16.942	17.028	14.461	12,439,370
2022-02-03	17.240	17.524	17.176	17.310	14.700	22,493,570
2022-02-02	16.870	16.992	16.736	16.876	14.332	8,404,119
2022-02-01	16.800	16.932	16.734	16.800	14.267	10,224,150
2022-01-31	16.800	16.962	16.584	16.672	14.158	12,717,890
2022-01-28	16.700	16.740	16.414	16.686	14.170	11,445,370
2022-01-27	16.034	16.770	16.002	16.722	14.201	14,404,840
2022-01-26	16.030	16.324	16.022	16.208	13.764	10,928,060
2022-01-25	15.982	16.032	15.772	15.960	13.554	10,886,950
2022-01-24	16.036	16.230	15.720	15.720	13.350	16,523,961
2022-01-21	16.116	16.252	15.992	16.086	13.661	12,384,020
2022-01-20	16.280	16.344	16.138	16.320	13.859	8,437,939
2022-01-19	15.902	16.268	15.844	16.198	13.756	13,662,570
2022-01-18	15.870	16.014	15.802	15.958	13.552	9,607,142
2022-01-17	16.056	16.076	15.884	15.946	13.542	6,404,439
2022-01-14	15.900	16.050	15.756	15.962	13.555	7,381,297
2022-01-13	16.000	16.038	15.892	16.026	13.610	7,602,807
2022-01-12	15.990	16.106	15.940	16.016	13.601	8,532,849
2022-01-11	15.648	15.924	15.578	15.858	13.467	11,389,480
2022-01-10	16.252	16.266	15.510	15.528	13.187	19,689,199
2022-01-07	16.372	16.452	16.096	16.178	13.739	12,889,410
2022-01-06	16.320	16.526	16.312	16.464	13.982	9,105,770
2022-01-05	16.510	16.574	16.426	16.470	13.987	8,758,537
2022-01-04	16.590	16.608	16.440	16.530	14.038	8,616,222
2022-01-03	16.382	16.618	16.342	16.546	14.051	9,016,107
2021-12-30	16.236	16.300	16.140	16.300	13.842	5,245,909
2021-12-29	16.412	16.472	16.218	16.218	13.773	6,219,279
2021-12-28	16.216	16.486	16.200	16.486	14.000	6,769,197
2021-12-27	16.200	16.266	16.120	16.248	13.798	4,586,995
2021-12-23	15.978	16.246	15.960	16.204	13.761	7,531,468
2021-12-22	15.940	15.956	15.754	15.944	13.540	7,431,504
2021-12-21	15.808	15.972	15.764	15.924	13.523	7,174,800
2021-12-20	15.816	15.904	15.554	15.698	13.331	9,983,301
2021-12-17	16.094	16.286	16.050	16.050	13.630	25,342,811
2021-12-16	16.180	16.310	16.046	16.158	13.722	12,490,500
2021-12-15	16.180	16.220	15.998	16.050	13.630	7,161,678
2021-12-14	16.060	16.206	15.992	16.154	13.718	7,765,629
2021-12-13	15.900	16.070	15.862	15.998	13.586	7,308,480
2021-12-10	15.810	15.980	15.726	15.852	13.462	7,551,206
2021-12-09	16.050	16.134	15.916	15.916	13.516	7,242,371
2021-12-08	15.998	16.214	15.928	16.070	13.647	8,484,758
2021-12-07	15.970	16.124	15.856	16.038	13.620	10,390,500
2021-12-06	15.602	15.912	15.476	15.876	13.482	11,158,800
2021-12-03	15.720	15.750	15.434	15.462	13.131	12,478,080
2021-12-02	15.800	15.846	15.468	15.588	13.238	15,805,110
2021-12-01	15.660	16.030	15.618	15.982	13.572	11,201,810
2021-11-30	15.950	15.958	15.588	15.588	13.238	29,812,680
2021-11-29	16.138	16.222	16.000	16.040	13.622	12,124,510
2021-11-26	16.556	16.570	16.138	16.148	13.713	15,869,430
2021-11-25	16.904	16.938	16.780	16.850	14.309	5,537,588
2021-11-24	16.988	16.988	16.720	16.870	14.326	10,930,440
2021-11-23	16.790	16.960	16.686	16.934	14.381	10,850,640
2021-11-22	16.586	16.932	16.548	16.910	14.360	11,644,440
2021-11-19	16.730	16.768	16.380	16.482	13.997	14,198,460
2021-11-18	16.870	16.942	16.710	16.714	14.194	7,607,565
2021-11-17	16.746	16.820	16.664	16.810	14.275	6,598,125
2021-11-16	16.784	16.922	16.720	16.720	14.199	8,170,208
2021-11-15	17.040	17.060	16.728	16.738	14.214	8,606,709
2021-11-12	17.140	17.194	16.916	17.036	14.467	12,674,710

← NewerPage 21 of 22 · 1,281 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.