Deutsche Tele Ag ADR (OP: DTEGY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	21.72	21.78	21.58	21.74	787,533	-0.02(-0.09%)
Oct 30, 2023	21.89	21.89	21.67	21.76	184,746	+0.35(+1.63%)
Oct 27, 2023	21.69	21.72	21.41	21.41	219,796	-0.15(-0.70%)
Oct 26, 2023	21.59	21.64	21.41	21.56	299,309	-0.04(-0.19%)
Oct 25, 2023	21.67	21.73	21.54	21.60	191,240	+0.16(+0.75%)
Oct 24, 2023	21.37	21.48	21.33	21.44	248,469	+0.04(+0.19%)
Oct 23, 2023	21.21	21.53	21.18	21.40	143,665	+0.08(+0.38%)
Oct 20, 2023	21.37	21.50	21.31	21.32	147,291	-0.12(-0.57%)
Oct 19, 2023	21.51	21.65	21.36	21.44	312,627	-0.05(-0.22%)
Oct 18, 2023	21.62	21.67	21.47	21.49	571,187	-0.01(-0.03%)
Oct 17, 2023	21.38	21.56	21.34	21.50	247,208	-0.00(-0.02%)
Oct 16, 2023	21.40	21.52	21.32	21.50	328,808	+0.11(+0.51%)
Oct 13, 2023	21.58	21.61	21.33	21.39	202,407	-0.21(-0.97%)
Oct 12, 2023	21.74	21.77	21.54	21.60	171,923	-0.23(-1.05%)
Oct 11, 2023	21.92	22.00	21.75	21.83	138,372	+0.12(+0.55%)
Oct 10, 2023	21.61	21.81	21.61	21.71	211,898	+0.17(+0.79%)
Oct 09, 2023	21.42	21.63	21.34	21.54	899,298	+0.16(+0.75%)
Oct 06, 2023	21.00	21.46	20.85	21.38	518,576	+0.47(+2.25%)
Oct 05, 2023	20.90	20.95	20.78	20.91	371,163	+0.08(+0.38%)
Oct 04, 2023	20.79	20.83	20.59	20.83	265,682	+0.23(+1.12%)
Oct 03, 2023	20.59	20.64	20.48	20.60	285,024	-0.22(-1.06%)
Oct 02, 2023	21.02	21.04	20.80	20.82	233,013	-0.14(-0.67%)
Sep 29, 2023	21.17	21.18	20.90	20.96	213,158	+0.05(+0.24%)
Sep 28, 2023	20.89	21.01	20.82	20.91	349,013	+0.23(+1.11%)
Sep 27, 2023	20.76	20.85	20.63	20.68	434,468	-0.45(-2.13%)
Sep 26, 2023	21.27	21.27	21.05	21.13	201,113	-0.26(-1.22%)
Sep 25, 2023	21.39	21.44	21.37	21.39	131,504	-0.43(-1.97%)
Sep 22, 2023	21.86	22.01	21.82	21.82	142,811	-0.10(-0.46%)
Sep 21, 2023	22.02	22.04	21.86	21.92	109,825	-0.24(-1.08%)
Sep 20, 2023	22.26	22.34	22.08	22.16	398,705	-0.01(-0.05%)
Sep 19, 2023	22.08	22.19	22.00	22.17	185,245	+0.19(+0.86%)
Sep 18, 2023	22.00	22.07	21.92	21.98	155,144	+0.00(+0.00%)
Sep 15, 2023	22.12	22.24	21.96	21.98	250,034	-0.10(-0.45%)
Sep 14, 2023	22.02	22.19	22.00	22.08	381,114	+0.05(+0.23%)
Sep 13, 2023	22.09	22.10	21.94	22.03	99,859	-0.05(-0.23%)
Sep 12, 2023	22.01	22.11	21.93	22.08	334,929	+0.10(+0.45%)
Sep 11, 2023	21.92	22.04	21.86	21.98	1,292,326	+0.41(+1.90%)
Sep 08, 2023	21.45	21.63	21.45	21.57	1,909,001	+0.29(+1.36%)
Sep 07, 2023	21.25	21.45	21.24	21.28	291,900	+0.14(+0.66%)
Sep 06, 2023	21.41	21.59	21.06	21.14	311,671	-0.20(-0.94%)
Sep 05, 2023	21.31	21.38	21.27	21.34	172,498	+0.12(+0.57%)
Sep 01, 2023	21.50	21.59	21.21	21.22	183,583	-0.17(-0.79%)
Aug 31, 2023	21.61	21.61	21.33	21.39	137,775	+0.11(+0.52%)
Aug 30, 2023	21.34	21.43	21.22	21.28	486,622	-0.03(-0.14%)
Aug 29, 2023	21.08	21.31	20.94	21.31	109,353	+0.29(+1.38%)
Aug 28, 2023	20.94	21.07	20.94	21.02	154,302	+0.22(+1.06%)
Aug 25, 2023	20.80	20.86	20.62	20.80	220,341	+0.17(+0.82%)
Aug 24, 2023	20.72	20.91	20.59	20.63	117,978	-0.33(-1.57%)
Aug 23, 2023	20.87	20.96	20.82	20.96	110,834	+0.26(+1.26%)
Aug 22, 2023	20.80	20.80	20.66	20.70	136,634	-0.17(-0.81%)
Aug 21, 2023	20.71	20.87	20.65	20.87	251,537	+0.23(+1.11%)
Aug 18, 2023	20.63	20.71	20.51	20.64	248,110	+0.07(+0.34%)
Aug 17, 2023	20.65	20.74	20.56	20.57	370,105	+0.01(+0.05%)
Aug 16, 2023	20.66	20.75	20.55	20.56	218,883	-0.04(-0.19%)
Aug 15, 2023	20.75	20.77	20.56	20.60	159,874	-0.11(-0.53%)
Aug 14, 2023	20.59	20.74	20.56	20.71	428,727	+0.15(+0.73%)
Aug 11, 2023	20.64	20.64	20.54	20.56	174,377	-0.14(-0.67%)
Aug 10, 2023	20.64	20.91	20.64	20.70	704,545	-0.03(-0.15%)
Aug 09, 2023	20.61	20.80	20.57	20.73	582,744	+0.41(+2.04%)
Aug 08, 2023	20.28	20.33	20.24	20.32	355,502	-0.41(-2.00%)
Aug 07, 2023	20.55	20.73	20.53	20.73	178,442	+0.15(+0.73%)
Aug 04, 2023	20.57	20.81	20.55	20.58	320,037	-0.15(-0.72%)
Aug 03, 2023	20.52	20.82	20.43	20.73	187,640	-0.26(-1.24%)
Aug 02, 2023	21.04	21.07	20.91	20.99	243,482	-0.60(-2.78%)
Aug 01, 2023	21.71	21.77	21.50	21.59	251,496	-0.14(-0.64%)
Jul 31, 2023	21.96	21.99	21.73	21.73	214,723	-0.13(-0.59%)
Jul 28, 2023	21.89	22.05	21.84	21.86	297,934	+0.27(+1.25%)
Jul 27, 2023	21.83	21.88	21.54	21.59	198,087	-0.12(-0.55%)
Jul 26, 2023	21.50	21.79	21.42	21.71	155,911	-0.27(-1.23%)
Jul 25, 2023	21.89	22.01	21.85	21.98	178,917	-0.01(-0.05%)
Jul 24, 2023	21.96	22.12	21.96	21.99	137,406	+0.06(+0.27%)
Jul 21, 2023	21.87	21.93	21.77	21.93	149,522	+0.13(+0.60%)
Jul 20, 2023	21.92	21.97	21.77	21.80	159,997	+0.03(+0.14%)
Jul 19, 2023	21.79	21.90	21.71	21.77	141,746	+0.06(+0.28%)
Jul 18, 2023	21.61	21.84	21.59	21.71	219,702	-0.52(-2.34%)
Jul 17, 2023	22.12	22.23	22.05	22.23	604,982	-0.03(-0.13%)
Jul 14, 2023	22.44	22.49	22.25	22.26	907,952	+0.02(+0.09%)
Jul 13, 2023	22.14	22.24	22.08	22.24	380,971	+0.49(+2.25%)
Jul 12, 2023	21.58	21.82	21.58	21.75	251,170	+0.34(+1.59%)
Jul 11, 2023	21.36	21.42	21.30	21.41	146,344	+0.08(+0.38%)
Jul 10, 2023	21.30	21.41	21.24	21.33	203,447	+0.01(+0.05%)
Jul 07, 2023	21.22	21.42	21.17	21.32	139,368	+0.00(+0.00%)
Jul 06, 2023	21.42	21.43	21.18	21.32	559,468	-0.29(-1.34%)
Jul 05, 2023	21.72	21.72	21.58	21.61	175,688	-0.15(-0.69%)
Jul 03, 2023	21.70	21.81	21.67	21.76	145,214	-0.09(-0.41%)
Jun 30, 2023	21.75	21.85	21.75	21.85	164,546	+0.21(+0.97%)
Jun 29, 2023	21.69	21.70	21.61	21.64	98,772	-0.22(-1.01%)
Jun 28, 2023	21.86	21.93	21.79	21.86	551,524	+0.02(+0.11%)
Jun 27, 2023	21.76	21.86	21.70	21.84	561,569	+0.37(+1.70%)
Jun 26, 2023	21.41	21.49	21.40	21.47	328,017	+0.22(+1.04%)
Jun 23, 2023	21.16	21.34	21.16	21.25	272,660	-0.09(-0.42%)
Jun 22, 2023	21.28	21.34	21.18	21.34	674,372	+0.28(+1.33%)
Jun 21, 2023	20.91	21.12	20.87	21.06	241,687	+0.03(+0.14%)
Jun 20, 2023	20.96	21.05	20.92	21.03	265,432	-0.10(-0.47%)
Jun 16, 2023	21.24	21.24	21.08	21.13	266,113	-0.07(-0.33%)
Jun 15, 2023	21.00	21.21	20.29	21.20	262,316	-2.25(-9.59%)
May 08, 2023	23.53	23.53	23.40	23.45	132,879	-0.21(-0.89%)
May 05, 2023	23.43	23.66	23.38	23.66	212,030	+0.13(+0.55%)
May 04, 2023	23.56	23.59	23.43	23.53	92,604	+0.08(+0.34%)
May 03, 2023	23.41	23.58	23.39	23.45	98,577	-0.09(-0.38%)
May 02, 2023	23.50	23.55	23.32	23.54	141,121	-0.41(-1.71%)
May 01, 2023	24.55	24.55	23.94	23.95	99,362	-0.10(-0.42%)
Apr 28, 2023	24.00	24.16	23.87	24.05	230,119	-0.52(-2.12%)
Apr 27, 2023	24.47	24.58	24.42	24.57	192,213	+0.14(+0.57%)
Apr 26, 2023	24.54	24.63	24.42	24.43	143,691	+0.12(+0.49%)
Apr 25, 2023	24.19	24.36	24.18	24.31	163,701	-0.03(-0.12%)
Apr 24, 2023	24.29	24.38	24.24	24.34	184,005	-0.21(-0.86%)
Apr 21, 2023	24.39	24.60	24.31	24.55	152,427	-0.04(-0.15%)
Apr 20, 2023	24.71	24.71	24.54	24.59	172,270	-0.03(-0.13%)
Apr 19, 2023	24.70	24.72	24.61	24.62	254,233	+0.01(+0.04%)
Apr 18, 2023	24.66	24.66	24.54	24.61	142,500	+0.14(+0.57%)
Apr 17, 2023	24.52	24.52	24.34	24.47	262,622	+0.09(+0.37%)
Apr 14, 2023	24.50	24.52	24.33	24.38	182,151	-0.28(-1.14%)
Apr 13, 2023	24.41	24.66	24.38	24.66	140,001	+0.11(+0.45%)
Apr 12, 2023	24.64	24.67	24.51	24.55	158,944	+0.19(+0.78%)
Apr 11, 2023	24.28	24.43	24.14	24.36	217,739	-0.37(-1.50%)
Apr 10, 2023	24.50	25.34	24.37	24.73	148,927	-0.81(-3.17%)
Apr 06, 2023	25.12	25.55	24.96	25.54	487,224	+0.48(+1.92%)
Apr 05, 2023	25.01	25.23	25.01	25.06	310,922	+0.57(+2.33%)
Apr 04, 2023	24.45	24.52	24.39	24.49	186,223	+0.13(+0.53%)
Apr 03, 2023	24.25	24.38	24.17	24.36	200,373	+0.17(+0.70%)
Mar 31, 2023	24.33	24.38	24.19	24.19	192,670	+0.05(+0.21%)
Mar 30, 2023	24.12	24.18	24.05	24.14	229,300	+0.19(+0.79%)
Mar 29, 2023	23.92	24.00	23.85	23.95	168,548	+0.23(+0.97%)
Mar 28, 2023	23.85	23.85	23.67	23.72	118,816	+0.12(+0.51%)
Mar 27, 2023	23.58	23.64	23.49	23.60	369,133	+0.22(+0.94%)
Mar 24, 2023	23.36	23.50	23.18	23.38	513,726	-0.17(-0.72%)
Mar 23, 2023	23.74	23.76	23.44	23.55	110,140	+0.05(+0.21%)
Mar 22, 2023	23.57	23.73	23.39	23.50	160,574	-0.16(-0.69%)
Mar 21, 2023	23.73	23.73	23.56	23.66	215,012	+0.16(+0.69%)
Mar 20, 2023	23.20	23.50	23.19	23.50	140,538	+0.69(+3.02%)
Mar 17, 2023	22.93	23.02	22.77	22.81	308,008	-0.32(-1.38%)
Mar 16, 2023	22.98	23.16	22.95	23.13	569,053	+0.03(+0.13%)
Mar 15, 2023	22.95	23.11	22.76	23.10	216,847	-0.10(-0.43%)
Mar 14, 2023	23.15	23.22	23.06	23.20	104,571	+0.29(+1.29%)
Mar 13, 2023	22.91	23.09	22.83	22.91	532,008	+0.05(+0.24%)
Mar 10, 2023	22.96	23.02	22.79	22.85	195,627	+0.09(+0.40%)
Mar 09, 2023	22.88	22.91	22.71	22.76	142,592	-0.02(-0.09%)
Mar 08, 2023	22.77	22.85	22.69	22.78	119,549	+0.16(+0.71%)
Mar 07, 2023	23.04	23.04	22.62	22.62	304,129	-0.34(-1.48%)
Mar 06, 2023	22.87	23.05	22.87	22.96	136,261	+0.27(+1.18%)
Mar 03, 2023	22.50	22.71	22.48	22.69	126,808	+0.11(+0.50%)
Mar 02, 2023	22.52	22.62	22.49	22.58	165,264	-0.07(-0.29%)
Mar 01, 2023	22.77	22.84	22.54	22.65	330,241	+0.12(+0.52%)
Feb 28, 2023	22.74	22.87	22.50	22.53	150,668	-0.11(-0.49%)
Feb 27, 2023	22.54	22.69	22.54	22.64	484,363	+0.42(+1.89%)
Feb 24, 2023	22.26	22.31	22.11	22.22	433,417	-0.37(-1.62%)
Feb 23, 2023	22.70	22.70	22.41	22.59	265,569	+0.14(+0.65%)
Feb 22, 2023	22.46	22.53	22.38	22.44	129,685	+0.05(+0.22%)
Feb 21, 2023	22.36	22.43	22.25	22.39	250,664	+0.05(+0.22%)
Feb 17, 2023	21.98	22.36	21.98	22.34	133,761	+0.38(+1.73%)
Feb 16, 2023	22.00	22.11	21.85	21.96	142,952	-0.19(-0.86%)
Feb 15, 2023	22.00	22.18	21.89	22.15	470,179	-0.06(-0.27%)
Feb 14, 2023	22.07	22.29	21.98	22.21	395,435	+0.36(+1.65%)
Feb 13, 2023	21.77	21.89	21.75	21.85	135,867	+0.25(+1.16%)
Feb 10, 2023	21.64	21.73	21.51	21.60	143,862	-0.05(-0.23%)
Feb 09, 2023	21.89	21.98	21.60	21.65	121,003	-0.02(-0.09%)
Feb 08, 2023	21.80	21.80	21.65	21.67	110,515	+0.02(+0.09%)
Feb 07, 2023	21.50	21.73	21.41	21.65	134,232	+0.02(+0.09%)
Feb 06, 2023	21.70	21.70	21.59	21.63	213,451	-0.15(-0.69%)
Feb 03, 2023	22.05	22.16	21.73	21.78	180,256	-0.67(-2.98%)
Feb 02, 2023	22.50	22.65	22.34	22.45	217,058	-0.25(-1.10%)
Feb 01, 2023	22.40	22.75	22.26	22.70	162,074	+0.35(+1.57%)
Jan 31, 2023	22.39	22.39	22.20	22.35	166,808	+0.26(+1.18%)
Jan 30, 2023	22.14	22.24	22.09	22.09	156,561	-0.07(-0.32%)
Jan 27, 2023	22.06	22.16	22.04	22.16	316,462	-0.04(-0.16%)
Jan 26, 2023	22.18	22.21	22.02	22.20	148,862	-0.04(-0.20%)
Jan 25, 2023	21.94	22.29	21.91	22.24	447,927	+0.16(+0.72%)
Jan 24, 2023	21.83	22.08	21.79	22.08	445,835	-0.04(-0.18%)
Jan 23, 2023	22.07	22.18	22.04	22.12	179,044	+0.07(+0.32%)
Jan 20, 2023	21.92	22.06	21.71	22.05	226,499	+0.01(+0.05%)
Jan 19, 2023	21.87	22.04	21.75	22.04	246,081	+0.13(+0.59%)
Jan 18, 2023	22.35	22.35	21.88	21.91	195,801	-0.34(-1.53%)
Jan 17, 2023	22.57	22.57	22.21	22.25	244,428	+0.16(+0.72%)
Jan 13, 2023	22.08	22.18	22.00	22.09	216,613	+0.00(+0.00%)
Jan 12, 2023	22.04	22.16	21.94	22.09	135,009	+0.38(+1.75%)
Jan 11, 2023	21.76	21.96	21.58	21.71	138,117	+0.18(+0.84%)
Jan 10, 2023	21.50	21.56	21.43	21.53	128,605	+0.25(+1.15%)
Jan 09, 2023	21.30	21.47	21.16	21.29	200,876	+0.14(+0.69%)
Jan 06, 2023	20.76	21.16	20.69	21.14	129,819	+0.52(+2.52%)
Jan 05, 2023	20.47	20.67	20.46	20.62	475,514	+0.17(+0.83%)
Jan 04, 2023	20.62	20.62	20.30	20.45	307,018	+0.27(+1.34%)
Jan 03, 2023	20.19	20.26	20.03	20.18	113,036	+0.20(+1.00%)
Dec 30, 2022	19.86	20.05	19.86	19.98	178,269	-0.40(-1.96%)
Dec 29, 2022	20.26	20.43	20.26	20.38	156,424	+0.30(+1.49%)
Dec 28, 2022	20.45	20.62	20.07	20.08	203,836	-0.14(-0.69%)
Dec 27, 2022	20.14	20.33	20.11	20.22	108,106	+0.11(+0.55%)
Dec 23, 2022	20.02	20.14	20.00	20.11	105,463	-0.08(-0.40%)
Dec 22, 2022	20.17	20.19	20.01	20.19	219,158	-0.12(-0.59%)
Dec 21, 2022	20.26	20.35	20.20	20.31	195,392	+0.18(+0.89%)
Dec 20, 2022	20.13	20.19	20.06	20.13	162,759	+0.03(+0.15%)
Dec 19, 2022	20.09	20.20	20.00	20.10	174,553	+0.02(+0.10%)
Dec 16, 2022	20.01	20.12	19.91	20.08	195,183	-0.15(-0.74%)
Dec 15, 2022	20.34	20.47	20.10	20.23	448,438	-0.21(-1.03%)
Dec 14, 2022	20.35	20.57	20.31	20.44	321,669	+0.08(+0.39%)
Dec 13, 2022	20.62	20.74	20.29	20.36	318,865	+0.16(+0.79%)
Dec 12, 2022	20.23	20.25	20.09	20.20	309,554	-0.07(-0.35%)
Dec 09, 2022	20.17	20.41	20.13	20.27	396,870	-0.01(-0.05%)
Dec 08, 2022	20.27	20.40	20.25	20.28	296,071	-0.09(-0.44%)
Dec 07, 2022	20.49	20.62	20.31	20.37	124,067	+0.07(+0.34%)
Dec 06, 2022	20.56	20.56	20.27	20.30	121,761	-0.19(-0.93%)
Dec 05, 2022	20.65	20.73	20.44	20.49	263,134	-0.24(-1.16%)
Dec 02, 2022	20.58	20.75	20.50	20.73	154,205	+0.09(+0.44%)
Dec 01, 2022	20.63	20.75	20.58	20.64	794,170	+0.22(+1.08%)
Nov 30, 2022	19.97	20.42	19.90	20.42	342,035	+0.24(+1.19%)
Nov 29, 2022	20.17	20.35	20.08	20.18	337,644	-0.14(-0.69%)
Nov 28, 2022	20.64	20.64	20.32	20.32	332,015	-0.30(-1.48%)
Nov 25, 2022	20.55	20.67	20.53	20.62	224,498	+0.18(+0.91%)
Nov 23, 2022	20.29	20.44	20.27	20.44	221,781	+0.15(+0.74%)
Nov 22, 2022	20.29	20.29	20.12	20.29	187,964	+0.21(+1.05%)
Nov 21, 2022	20.16	20.19	19.99	20.08	591,616	+0.05(+0.25%)
Nov 18, 2022	20.00	20.05	19.86	20.03	694,377	+0.32(+1.62%)
Nov 17, 2022	19.37	19.72	19.37	19.71	245,078	+0.00(+0.00%)
Nov 16, 2022	19.77	19.85	19.64	19.71	251,025	+0.14(+0.72%)
Nov 15, 2022	19.68	19.80	19.26	19.57	557,820	+0.11(+0.57%)
Nov 14, 2022	19.65	19.70	19.46	19.46	317,199	-0.09(-0.46%)
Nov 11, 2022	19.40	19.61	19.23	19.55	300,913	-0.35(-1.76%)
Nov 10, 2022	19.93	20.00	19.69	19.90	208,222	+0.21(+1.07%)
Nov 09, 2022	19.74	19.87	19.67	19.69	178,631	-0.11(-0.56%)
Nov 08, 2022	19.65	19.88	19.62	19.80	168,177	+0.08(+0.41%)
Nov 07, 2022	19.56	19.76	19.55	19.72	242,158	+0.16(+0.82%)
Nov 04, 2022	19.55	19.59	19.27	19.56	466,932	+0.62(+3.27%)
Nov 03, 2022	18.86	19.04	18.85	18.94	634,553	-0.27(-1.41%)
Nov 02, 2022	19.29	19.57	19.15	19.21	220,114	-0.04(-0.21%)