Deutsche Tele Ag ADR (OP: DTEGY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)