Skip to main content

Deutsche Tele Ag ADR (OP: DTEGY )

24.21 -0.03 (-0.12%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 12.92 13.05 12.75 12.94 475,491 -0.27(-2.04%)
Mar 30, 2020 12.97 13.26 12.97 13.21 625,312 +0.41(+3.20%)
Mar 27, 2020 12.79 13.08 12.66 12.80 206,400 -0.36(-2.74%)
Mar 26, 2020 12.54 13.26 12.53 13.16 294,345 +0.36(+2.81%)
Mar 25, 2020 12.47 13.10 12.34 12.80 281,747 -0.07(-0.58%)
Mar 24, 2020 12.64 12.92 12.23 12.88 364,031 +0.56(+4.59%)
Mar 23, 2020 12.51 12.55 12.14 12.31 504,660 -0.21(-1.64%)
Mar 20, 2020 12.61 13.29 12.39 12.52 297,700 +0.34(+2.75%)
Mar 19, 2020 12.06 12.64 11.99 12.18 492,090 +0.27(+2.27%)
Mar 18, 2020 12.07 12.33 11.30 11.91 477,321 -0.62(-4.95%)
Mar 17, 2020 11.80 12.78 11.65 12.53 885,260 +0.71(+6.01%)
Mar 16, 2020 11.68 12.43 11.60 11.82 644,984 -1.53(-11.46%)
Mar 13, 2020 13.50 13.50 12.56 13.35 376,100 +0.47(+3.65%)
Mar 12, 2020 13.47 13.50 12.87 12.88 812,137 -1.71(-11.72%)
Mar 11, 2020 15.08 15.08 14.38 14.59 1,585,748 -0.73(-4.80%)
Mar 10, 2020 15.44 15.48 14.83 15.32 386,303 -0.06(-0.36%)
Mar 09, 2020 15.89 16.02 15.38 15.38 225,010 -1.31(-7.85%)
Mar 06, 2020 16.68 16.70 16.43 16.69 162,200 +0.05(+0.28%)
Mar 05, 2020 16.71 16.84 16.60 16.64 144,559 -0.33(-1.93%)
Mar 04, 2020 16.59 16.97 16.47 16.97 194,982 +0.61(+3.70%)
Mar 03, 2020 16.55 16.71 16.23 16.36 368,266 -0.25(-1.48%)
Mar 02, 2020 16.30 16.62 16.21 16.61 259,683 +0.33(+2.03%)
Feb 28, 2020 16.09 16.29 15.93 16.28 246,500 -0.39(-2.34%)
Feb 27, 2020 16.88 16.89 16.67 16.67 160,716 -0.25(-1.50%)
Feb 26, 2020 17.05 17.13 16.88 16.92 117,653 +0.02(+0.11%)
Feb 25, 2020 17.21 17.23 16.89 16.91 177,545 -0.49(-2.80%)
Feb 24, 2020 17.45 17.52 17.39 17.39 86,979 -0.44(-2.45%)
Feb 21, 2020 17.79 17.89 17.75 17.83 90,800 -0.10(-0.56%)
Feb 20, 2020 18.01 18.05 17.88 17.93 130,871 +0.14(+0.79%)
Feb 19, 2020 17.83 17.86 17.77 17.79 155,919 +0.74(+4.37%)
Feb 18, 2020 17.05 17.16 16.98 17.05 155,371 +0.14(+0.83%)
Feb 14, 2020 16.94 16.95 16.87 16.91 95,200 +0.05(+0.33%)
Feb 13, 2020 16.71 16.87 16.71 16.85 119,578 -0.13(-0.77%)
Feb 12, 2020 16.96 17.02 16.89 16.98 199,735 +0.11(+0.65%)
Feb 11, 2020 16.89 16.92 16.77 16.87 183,561 +0.69(+4.26%)
Feb 10, 2020 16.18 16.25 16.15 16.18 114,807 -0.11(-0.64%)
Feb 07, 2020 16.26 16.31 16.23 16.29 78,900 +0.02(+0.09%)
Feb 06, 2020 16.35 16.35 16.24 16.27 81,244 +0.09(+0.56%)
Feb 05, 2020 16.14 16.19 16.10 16.18 133,189 +0.03(+0.19%)
Feb 04, 2020 16.14 16.20 16.13 16.15 101,370 +0.02(+0.12%)
Feb 03, 2020 16.18 16.19 16.12 16.13 92,794 +0.02(+0.12%)
Jan 31, 2020 16.14 16.19 16.09 16.11 109,100 -0.10(-0.62%)
Jan 30, 2020 16.15 16.22 16.12 16.21 109,126 -0.06(-0.40%)
Jan 29, 2020 16.33 16.34 16.27 16.27 113,353 -0.12(-0.76%)
Jan 28, 2020 16.31 16.40 16.29 16.40 223,607 +0.40(+2.50%)
Jan 27, 2020 16.07 16.09 16.00 16.00 191,906 -0.23(-1.45%)
Jan 24, 2020 16.26 16.32 16.21 16.23 144,100 -0.00(-0.03%)
Jan 23, 2020 16.30 16.30 16.15 16.24 136,747 -0.20(-1.22%)
Jan 22, 2020 16.49 16.50 16.41 16.44 117,262 +0.05(+0.30%)
Jan 21, 2020 16.43 16.46 16.38 16.39 792,467 +0.14(+0.83%)
Jan 17, 2020 16.27 16.29 16.22 16.25 976,700 -0.07(-0.46%)
Jan 16, 2020 16.29 16.37 16.27 16.33 225,558 +0.02(+0.12%)
Jan 15, 2020 16.26 16.34 16.26 16.31 109,652 +0.05(+0.34%)
Jan 14, 2020 16.22 16.30 16.20 16.25 150,219 -0.07(-0.46%)
Jan 13, 2020 16.28 16.34 16.25 16.33 242,876 -0.08(-0.49%)
Jan 10, 2020 16.45 16.48 16.36 16.41 236,200 -0.06(-0.36%)
Jan 09, 2020 16.41 16.53 16.40 16.47 258,425 +0.24(+1.48%)
Jan 08, 2020 16.17 16.25 16.16 16.23 192,429 -0.04(-0.25%)
Jan 07, 2020 16.30 16.31 16.23 16.27 153,100 -0.05(-0.34%)
Jan 06, 2020 16.30 16.34 16.28 16.32 167,143 +0.06(+0.40%)
Jan 03, 2020 16.23 16.34 16.20 16.26 119,800 -0.09(-0.55%)
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.