Deutsche Tele Ag ADR (OP: DTEGY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	16.69	16.78	16.69	16.71	98,928	-0.02(-0.12%)
Sep 27, 2019	16.78	16.80	16.71	16.73	111,200	-0.05(-0.30%)
Sep 26, 2019	16.82	16.85	16.78	16.78	76,899	+0.07(+0.42%)
Sep 25, 2019	16.76	16.76	16.66	16.71	74,473	-0.09(-0.54%)
Sep 24, 2019	16.88	16.88	16.77	16.80	89,370	-0.10(-0.59%)
Sep 23, 2019	16.84	16.92	16.82	16.90	52,231	+0.06(+0.36%)
Sep 20, 2019	16.89	16.91	16.79	16.84	50,900	+0.07(+0.42%)
Sep 19, 2019	16.85	16.86	16.76	16.77	50,939	+0.01(+0.04%)
Sep 18, 2019	16.68	16.81	16.68	16.76	69,856	+0.01(+0.07%)
Sep 17, 2019	16.64	16.75	16.64	16.75	40,175	+0.07(+0.42%)
Sep 16, 2019	16.61	16.68	16.58	16.68	83,874	-0.05(-0.30%)
Sep 13, 2019	16.68	16.75	16.67	16.73	87,800	-0.00(-0.01%)
Sep 12, 2019	16.64	16.75	16.63	16.73	59,115	+0.14(+0.86%)
Sep 11, 2019	16.43	16.60	16.43	16.59	56,922	+0.02(+0.15%)
Sep 10, 2019	16.47	16.62	16.46	16.57	76,017	+0.00(+0.00%)
Sep 09, 2019	16.60	16.61	16.54	16.57	47,095	-0.01(-0.09%)
Sep 06, 2019	16.63	16.65	16.58	16.58	42,600	+0.00(+0.00%)
Sep 05, 2019	16.71	16.71	16.56	16.58	49,598	-0.15(-0.92%)
Sep 04, 2019	16.66	16.75	16.66	16.73	114,639	+0.07(+0.44%)
Sep 03, 2019	16.58	16.66	16.57	16.66	48,787	+0.02(+0.10%)
Aug 30, 2019	16.77	16.78	16.60	16.64	24,600	-0.04(-0.22%)
Aug 29, 2019	16.71	16.75	16.65	16.68	92,765	+0.16(+0.97%)
Aug 28, 2019	16.49	16.52	16.44	16.52	84,077	+0.11(+0.67%)
Aug 27, 2019	16.45	16.48	16.40	16.41	94,967	-0.02(-0.11%)
Aug 26, 2019	16.42	16.45	16.36	16.43	96,154	+0.11(+0.66%)
Aug 23, 2019	16.39	16.48	16.32	16.32	58,500	-0.06(-0.37%)
Aug 22, 2019	16.48	16.48	16.34	16.38	79,611	-0.04(-0.21%)
Aug 21, 2019	16.51	16.53	16.40	16.41	719,534	-0.06(-0.38%)
Aug 20, 2019	16.56	16.61	16.48	16.48	446,252	-0.10(-0.62%)
Aug 19, 2019	16.57	16.61	16.52	16.58	60,664	+0.09(+0.55%)
Aug 16, 2019	16.40	16.54	16.37	16.49	523,700	+0.29(+1.79%)
Aug 15, 2019	16.20	16.25	16.14	16.20	133,964	+0.12(+0.78%)
Aug 14, 2019	16.15	16.18	16.06	16.07	85,607	-0.23(-1.38%)
Aug 13, 2019	16.23	16.37	16.23	16.30	142,082	+0.17(+1.05%)
Aug 12, 2019	16.20	16.24	16.11	16.13	95,486	-0.01(-0.06%)
Aug 09, 2019	16.19	16.21	16.07	16.14	1,172,100	-0.11(-0.71%)
Aug 08, 2019	16.19	16.31	16.19	16.25	282,041	-0.03(-0.15%)
Aug 07, 2019	16.25	16.40	16.23	16.28	240,164	-0.13(-0.77%)
Aug 06, 2019	16.32	16.41	16.28	16.41	133,170	+0.08(+0.47%)
Aug 05, 2019	16.38	16.39	16.28	16.33	101,927	-0.11(-0.67%)
Aug 02, 2019	16.55	16.57	16.36	16.44	89,800	-0.05(-0.30%)
Aug 01, 2019	16.52	16.62	16.46	16.49	100,671	+0.14(+0.86%)
Jul 31, 2019	16.45	16.55	16.27	16.35	65,491	-0.19(-1.15%)
Jul 30, 2019	16.62	16.64	16.49	16.54	76,477	-0.29(-1.72%)
Jul 29, 2019	17.02	17.04	16.77	16.83	172,897	+0.14(+0.87%)
Jul 26, 2019	16.43	16.71	16.41	16.68	243,200	+0.40(+2.49%)
Jul 25, 2019	16.47	16.49	16.24	16.28	97,479	-0.23(-1.39%)
Jul 24, 2019	16.47	16.57	16.45	16.51	108,960	+0.07(+0.43%)
Jul 23, 2019	16.48	16.54	16.40	16.44	515,405	+0.04(+0.21%)
Jul 22, 2019	16.39	16.45	16.33	16.41	133,432	+0.01(+0.03%)
Jul 19, 2019	16.36	16.48	16.34	16.40	78,400	-0.22(-1.32%)
Jul 18, 2019	16.57	16.64	16.49	16.62	180,091	+0.06(+0.36%)
Jul 17, 2019	16.66	16.72	16.49	16.56	151,245	-0.17(-1.02%)
Jul 16, 2019	16.77	16.82	16.70	16.73	123,736	-0.13(-0.77%)
Jul 15, 2019	16.99	17.01	16.85	16.86	160,172	-0.23(-1.35%)
Jul 12, 2019	17.12	17.12	17.03	17.09	129,000	-0.07(-0.41%)
Jul 11, 2019	17.27	17.27	17.12	17.16	148,882	-0.11(-0.64%)
Jul 10, 2019	17.36	17.36	17.25	17.27	133,708	-0.03(-0.17%)
Jul 09, 2019	17.32	17.36	17.25	17.30	235,599	+0.03(+0.17%)
Jul 08, 2019	17.33	17.33	17.21	17.27	78,533	-0.03(-0.17%)
Jul 05, 2019	17.31	17.36	17.23	17.30	136,000	+0.02(+0.12%)
Jul 03, 2019	17.30	17.39	17.28	17.28	66,000	+0.08(+0.47%)
Jul 02, 2019	17.15	17.23	17.12	17.20	118,953	+0.01(+0.06%)