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 (%)
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%)
Sep 04, 2012 12.03 12.05 11.97 12.02 117,241 +0.08(+0.67%)
Aug 31, 2012 12.00 12.02 11.88 11.94 171,841 +0.21(+1.79%)
Aug 30, 2012 11.96 11.98 11.70 11.73 502,023 -0.22(-1.84%)
Aug 29, 2012 11.94 11.99 11.93 11.95 227,030 -0.04(-0.33%)
Aug 27, 2012 11.97 12.03 11.92 11.99 327,238 +0.10(+0.84%)
Aug 24, 2012 11.74 11.94 11.73 11.89 210,491 +0.10(+0.85%)
Aug 23, 2012 11.75 11.84 11.70 11.79 573,569 -0.17(-1.42%)
Aug 22, 2012 11.72 11.96 11.72 11.96 1,001,523 +0.22(+1.87%)
Aug 21, 2012 11.70 11.82 11.68 11.74 194,508 +0.04(+0.34%)
Aug 20, 2012 11.68 11.71 11.61 11.70 785,860 +0.02(+0.17%)
Aug 17, 2012 11.63 11.68 11.56 11.68 386,004 +0.02(+0.17%)
Aug 16, 2012 11.50 11.72 11.50 11.66 189,092 +0.25(+2.19%)
Aug 15, 2012 11.39 11.43 11.31 11.41 151,837 -0.09(-0.78%)
Aug 14, 2012 11.54 11.55 11.47 11.50 129,972 +0.15(+1.32%)
Aug 13, 2012 11.44 11.50 11.32 11.35 309,446 -0.04(-0.35%)
Aug 11, 2012 11.25 11.39 11.18 11.39 327,994 +0.00(+0.00%)
Aug 10, 2012 11.25 11.39 11.18 11.39 327,994 +0.10(+0.89%)
Aug 09, 2012 11.30 11.39 11.25 11.29 348,484 -0.21(-1.83%)
Aug 08, 2012 11.52 11.66 11.50 11.50 119,269 -0.14(-1.20%)
Aug 07, 2012 11.63 11.69 11.61 11.64 199,512 +0.11(+0.95%)
Aug 06, 2012 11.37 11.57 11.37 11.53 165,154 +0.03(+0.26%)
Aug 03, 2012 11.25 11.57 11.25 11.50 215,467 +0.50(+4.55%)
Aug 02, 2012 11.06 11.18 10.96 11.00 336,823 -0.30(-2.65%)
Aug 01, 2012 11.34 11.39 11.28 11.30 162,314 +0.05(+0.44%)
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%)
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.