Skip to main content

Deutsche Tele Ag ADR (OP: DTEGY )

30.21 -0.27 (-0.89%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 11.01 11.07 10.96 11.02 547,293 -0.02(-0.18%)
Nov 29, 2012 10.95 11.10 10.95 11.04 657,169 +0.19(+1.75%)
Nov 28, 2012 10.68 10.85 10.63 10.85 259,628 +0.07(+0.65%)
Nov 27, 2012 10.82 10.82 10.70 10.78 1,071,930 -0.11(-1.01%)
Nov 26, 2012 10.86 10.92 10.80 10.89 293,714 -0.02(-0.18%)
Nov 24, 2012 10.84 10.91 10.81 10.91 97,269 +0.00(+0.00%)
Nov 23, 2012 10.84 10.91 10.81 10.91 97,269 +0.16(+1.49%)
Nov 21, 2012 10.73 10.77 10.68 10.75 220,715 +0.14(+1.32%)
Nov 20, 2012 10.61 10.62 10.53 10.61 192,007 -0.01(-0.09%)
Nov 19, 2012 10.49 10.64 10.48 10.62 226,541 +0.18(+1.72%)
Nov 16, 2012 10.49 10.52 10.34 10.44 248,672 -0.06(-0.57%)
Nov 15, 2012 10.63 10.75 10.50 10.50 339,825 -0.03(-0.28%)
Nov 14, 2012 10.59 10.63 10.50 10.53 141,975 -0.05(-0.47%)
Nov 13, 2012 10.53 10.67 10.50 10.58 320,304 -0.04(-0.38%)
Nov 12, 2012 10.60 10.64 10.58 10.62 244,961 +0.01(+0.09%)
Nov 09, 2012 10.57 10.66 10.53 10.61 260,373 -0.10(-0.93%)
Nov 08, 2012 10.82 10.91 10.70 10.71 479,317 -0.16(-1.47%)
Nov 07, 2012 10.89 10.89 10.80 10.87 286,799 -0.13(-1.18%)
Nov 06, 2012 11.05 11.07 10.99 11.00 219,293 +0.07(+0.64%)
Nov 05, 2012 10.97 10.98 10.90 10.93 634,474 -0.06(-0.55%)
Nov 02, 2012 11.19 11.19 10.94 10.99 1,418,804 -0.52(-4.52%)
Nov 01, 2012 11.56 11.60 11.49 11.51 443,630 +0.06(+0.52%)
Oct 31, 2012 11.44 11.69 11.30 11.45 278,639 -0.01(-0.09%)
Oct 26, 2012 11.46 11.46 11.46 0 +0.14(+1.24%)
Oct 25, 2012 11.41 11.46 11.27 11.32 156,278 -0.06(-0.53%)
Oct 24, 2012 11.40 11.48 11.36 11.38 195,209 -0.12(-1.04%)
Oct 23, 2012 11.53 11.53 11.44 11.50 127,977 -0.22(-1.88%)
Oct 19, 2012 11.84 11.84 11.70 11.72 138,400 -0.15(-1.26%)
Oct 18, 2012 11.88 11.93 11.82 11.87 126,375 -0.06(-0.50%)
Oct 17, 2012 11.88 11.94 11.85 11.93 144,834 +0.11(+0.93%)
Oct 16, 2012 11.80 11.84 11.75 11.82 217,493 +0.09(+0.77%)
Oct 15, 2012 11.84 11.84 11.67 11.73 270,345 -0.16(-1.35%)
Oct 12, 2012 11.98 12.01 11.84 11.89 183,571 -0.17(-1.41%)
Oct 11, 2012 12.12 12.19 12.05 12.06 278,728 +0.13(+1.09%)
Oct 10, 2012 11.98 11.99 11.85 11.93 235,069 +0.03(+0.25%)
Oct 09, 2012 12.01 12.06 11.84 11.90 268,979 -0.27(-2.22%)
Oct 08, 2012 12.16 12.20 12.12 12.17 113,096 -0.16(-1.30%)
Oct 06, 2012 12.36 12.45 12.32 12.33 782,111 +0.00(+0.00%)
Oct 05, 2012 12.36 12.45 12.32 12.33 782,111 +0.09(+0.74%)
Oct 04, 2012 12.37 12.39 12.10 12.24 526,089 -0.32(-2.55%)
Oct 03, 2012 12.74 12.74 12.53 12.56 533,740 +0.00(+0.00%)
Oct 02, 2012 12.37 12.89 12.36 12.56 246,495 +0.33(+2.70%)
Oct 01, 2012 12.38 12.45 12.23 12.23 174,578 -0.10(-0.81%)
Sep 28, 2012 12.47 12.49 12.30 12.33 192,350 -0.26(-2.07%)
Sep 27, 2012 12.59 12.61 12.45 12.59 155,711 +0.11(+0.88%)
Sep 26, 2012 12.47 12.50 12.40 12.48 155,289 -0.08(-0.64%)
Sep 25, 2012 12.68 12.74 12.55 12.56 428,179 -0.32(-2.48%)
Sep 24, 2012 12.86 12.92 12.81 12.88 278,614 -0.14(-1.08%)
Sep 21, 2012 13.04 13.06 12.97 13.02 194,729 +0.03(+0.23%)
Sep 20, 2012 12.89 13.00 12.89 12.99 373,065 +0.15(+1.17%)
Sep 19, 2012 12.71 12.90 12.67 12.84 249,608 +0.30(+2.39%)
Sep 18, 2012 12.57 12.62 12.53 12.54 137,747 -0.26(-2.03%)
Sep 17, 2012 12.77 12.86 12.74 12.80 734,566 +0.15(+1.19%)
Sep 14, 2012 12.72 12.90 12.63 12.65 235,006 -0.04(-0.32%)
Sep 13, 2012 12.58 12.70 12.50 12.69 301,747 +0.16(+1.28%)
Sep 12, 2012 12.58 12.68 12.48 12.53 289,487 -0.07(-0.56%)
Sep 11, 2012 12.43 12.65 12.41 12.60 258,467 +0.36(+2.94%)
Sep 10, 2012 12.30 12.35 12.24 12.24 293,117 -0.12(-0.97%)
Sep 07, 2012 12.36 12.41 12.31 12.36 439,952 +0.11(+0.90%)
Sep 06, 2012 12.10 12.30 12.05 12.25 429,289 +0.23(+1.91%)
Sep 05, 2012 12.06 12.07 12.00 12.02 121,338 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.