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 (%)
Jul 31, 2012 11.28 11.36 11.24 11.25 169,850 -0.03(-0.27%)
Jul 30, 2012 11.11 11.30 11.11 11.28 179,441 -0.21(-1.83%)
Jul 27, 2012 11.27 11.54 11.26 11.49 317,019 +0.24(+2.13%)
Jul 26, 2012 11.11 11.29 11.10 11.25 223,900 +0.50(+4.65%)
Jul 25, 2012 10.77 10.82 10.67 10.75 210,854 +0.07(+0.66%)
Jul 24, 2012 10.82 10.84 10.61 10.68 251,382 -0.16(-1.48%)
Jul 23, 2012 10.74 11.80 10.70 10.84 301,028 -0.24(-2.17%)
Jul 20, 2012 11.26 11.26 11.06 11.08 882,382 -0.52(-4.48%)
Jul 19, 2012 11.60 11.65 11.49 11.60 460,900 +0.12(+1.05%)
Jul 18, 2012 11.27 11.50 11.27 11.48 233,373 +0.20(+1.77%)
Jul 17, 2012 11.24 11.30 11.10 11.28 228,177 +0.08(+0.71%)
Jul 16, 2012 11.11 11.25 11.01 11.20 318,328 +0.01(+0.09%)
Jul 14, 2012 10.99 11.22 10.78 11.19 323,504 +0.00(+0.00%)
Jul 13, 2012 10.99 11.22 10.78 11.19 323,504 +0.61(+5.78%)
Jul 12, 2012 10.57 10.64 10.50 10.58 284,546 -0.09(-0.85%)
Jul 11, 2012 10.68 10.72 10.59 10.67 148,522 +0.21(+2.01%)
Jul 10, 2012 10.57 10.62 10.45 10.46 237,327 -0.05(-0.48%)
Jul 09, 2012 10.59 10.60 10.47 10.51 512,563 +0.03(+0.29%)
Jul 06, 2012 10.59 10.59 10.45 10.48 109,134 -0.26(-2.42%)
Jul 05, 2012 10.79 10.79 10.65 10.74 227,648 -0.26(-2.36%)
Jul 03, 2012 10.86 11.00 10.83 11.00 169,854 +0.00(+0.00%)
Jul 02, 2012 10.91 11.01 10.87 11.00 230,998 +0.07(+0.62%)
Jun 29, 2012 10.86 10.99 10.84 10.93 198,407 +0.34(+3.23%)
Jun 28, 2012 10.53 10.60 10.46 10.59 209,639 -0.03(-0.28%)
Jun 27, 2012 10.57 10.63 10.51 10.62 299,363 +0.07(+0.66%)
Jun 26, 2012 10.52 10.56 10.42 10.55 201,481 +0.16(+1.54%)
Jun 25, 2012 10.47 10.47 10.33 10.39 214,895 -0.31(-2.90%)
Jun 22, 2012 10.72 10.74 10.61 10.70 317,503 +0.28(+2.69%)
Jun 21, 2012 10.57 10.63 10.39 10.42 1,094,393 -0.20(-1.88%)
Jun 20, 2012 10.68 10.72 10.57 10.62 325,462 +0.13(+1.24%)
Jun 19, 2012 10.37 10.56 10.37 10.49 118,908 +0.28(+2.74%)
Jun 18, 2012 10.16 10.27 10.15 10.21 189,137 -0.11(-1.07%)
Jun 15, 2012 10.23 10.32 10.23 10.32 103,071 +0.09(+0.88%)
Jun 14, 2012 10.20 10.26 10.16 10.23 340,578 +0.11(+1.09%)
Jun 13, 2012 10.03 10.20 10.03 10.12 194,871 +0.08(+0.80%)
Jun 12, 2012 10.03 10.08 9.900 10.04 157,454 +0.22(+2.24%)
Jun 11, 2012 10.01 10.01 9.820 9.820 242,534 -0.03(-0.30%)
Jun 08, 2012 9.730 9.880 9.730 9.850 110,377 +0.07(+0.72%)
Jun 07, 2012 9.900 9.930 9.750 9.780 138,866 -0.10(-1.01%)
Jun 06, 2012 9.700 9.880 9.660 9.880 253,192 +0.24(+2.49%)
Jun 05, 2012 9.600 9.760 9.590 9.640 310,788 -0.12(-1.23%)
Jun 04, 2012 9.770 9.814 9.720 9.760 276,828 +0.07(+0.72%)
Jun 02, 2012 9.680 9.842 9.650 9.690 605,355 +0.00(+0.00%)
Jun 01, 2012 9.680 9.842 9.650 9.690 605,355 -0.18(-1.82%)
May 31, 2012 9.872 9.930 9.780 9.870 446,325 +0.03(+0.30%)
May 30, 2012 9.900 9.900 9.790 9.840 565,491 -0.22(-2.19%)
May 29, 2012 10.04 10.13 9.990 10.06 275,974 -0.15(-1.47%)
May 25, 2012 10.19 10.32 10.13 10.21 250,824 -0.04(-0.39%)
May 24, 2012 10.40 10.40 10.15 10.25 432,114 +0.10(+0.99%)
May 23, 2012 10.35 10.42 10.00 10.15 447,205 -0.27(-2.59%)
May 22, 2012 11.10 11.10 10.40 10.42 291,182 -0.99(-8.68%)
May 21, 2012 11.24 11.43 11.18 11.41 384,636 +0.23(+2.06%)
May 18, 2012 11.15 11.19 11.11 11.18 199,843 +0.19(+1.73%)
May 17, 2012 11.15 11.16 10.99 10.99 504,887 -0.15(-1.35%)
May 16, 2012 11.20 11.23 11.10 11.14 1,501,316 -0.12(-1.07%)
May 15, 2012 11.34 11.43 11.22 11.26 510,179 -0.09(-0.79%)
May 14, 2012 11.36 11.41 11.28 11.35 237,009 -0.18(-1.56%)
May 11, 2012 11.35 11.54 11.34 11.53 382,316 +0.08(+0.70%)
May 10, 2012 11.51 11.54 11.44 11.45 704,841 +0.12(+1.06%)
May 09, 2012 11.04 11.34 10.98 11.33 4,055,632 +0.05(+0.44%)
May 08, 2012 11.24 11.29 11.13 11.28 1,315,302 +0.11(+0.98%)
May 07, 2012 11.08 11.19 11.05 11.17 337,226 +0.06(+0.54%)
May 04, 2012 11.27 11.28 11.09 11.11 299,133 -0.02(-0.18%)
May 03, 2012 11.14 11.20 11.09 11.13 1,672,723 -0.06(-0.54%)
May 02, 2012 11.20 11.24 11.10 11.19 723,727 -0.20(-1.76%)
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.