Deutsche Tele Ag ADR (OP: DTEGY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	18.33	18.40	18.05	18.06	150,326	-0.05(-0.28%)
Nov 27, 2020	18.11	18.16	18.07	18.11	65,400	+0.14(+0.78%)
Nov 25, 2020	18.01	18.03	17.92	17.97	110,900	+0.28(+1.58%)
Nov 24, 2020	17.56	17.69	17.52	17.69	85,092	+0.17(+0.94%)
Nov 23, 2020	17.61	17.63	17.44	17.52	49,078	-0.08(-0.45%)
Nov 20, 2020	17.70	17.72	17.58	17.61	57,000	-0.09(-0.54%)
Nov 19, 2020	17.52	17.72	17.49	17.70	85,924	+0.07(+0.40%)
Nov 18, 2020	17.61	17.74	17.60	17.63	108,968	-0.13(-0.73%)
Nov 17, 2020	17.64	17.79	17.63	17.76	117,026	+0.21(+1.23%)
Nov 16, 2020	17.67	17.68	17.47	17.55	104,982	-0.16(-0.93%)
Nov 13, 2020	17.51	17.73	17.51	17.71	95,900	+0.07(+0.40%)
Nov 12, 2020	17.85	17.86	17.62	17.64	157,354	+0.00(+0.01%)
Nov 11, 2020	17.65	17.80	17.60	17.64	70,200	+0.14(+0.79%)
Nov 10, 2020	17.43	17.59	17.35	17.50	66,476	+0.22(+1.27%)
Nov 09, 2020	17.60	17.61	17.24	17.28	92,923	+0.43(+2.55%)
Nov 06, 2020	17.09	17.11	16.82	16.85	188,600	+0.42(+2.56%)
Nov 05, 2020	16.43	16.49	16.37	16.43	83,894	+0.40(+2.50%)
Nov 04, 2020	15.79	16.10	15.75	16.03	186,783	+0.14(+0.88%)
Nov 03, 2020	15.75	15.91	15.72	15.89	98,350	+0.35(+2.25%)
Nov 02, 2020	15.55	15.59	15.47	15.54	150,965	+0.24(+1.57%)
Oct 30, 2020	15.22	15.30	15.17	15.30	90,400	-0.13(-0.84%)
Oct 29, 2020	15.14	15.50	15.07	15.43	265,093	+0.41(+2.73%)
Oct 28, 2020	14.98	15.11	14.77	15.02	278,372	-0.38(-2.47%)
Oct 27, 2020	15.38	15.51	15.38	15.40	142,283	-0.28(-1.77%)
Oct 26, 2020	15.76	15.76	15.56	15.68	72,697	-0.28(-1.78%)
Oct 23, 2020	16.08	16.08	15.88	15.96	80,400	+0.10(+0.64%)
Oct 22, 2020	15.85	15.96	15.80	15.86	127,540	-0.14(-0.85%)
Oct 21, 2020	16.00	16.06	15.92	16.00	152,517	-0.16(-1.01%)
Oct 20, 2020	16.26	16.31	16.15	16.16	132,333	-0.12(-0.77%)
Oct 19, 2020	16.43	16.47	16.26	16.29	130,579	-0.14(-0.88%)
Oct 16, 2020	16.39	16.47	16.36	16.43	1,410,100	-0.06(-0.36%)
Oct 15, 2020	16.49	16.53	16.41	16.49	281,435	-0.48(-2.83%)
Oct 14, 2020	17.12	17.17	16.95	16.97	135,464	-0.12(-0.73%)
Oct 13, 2020	17.06	17.12	17.05	17.09	128,914	-0.05(-0.32%)
Oct 12, 2020	17.04	17.19	17.02	17.15	506,423	+0.06(+0.35%)
Oct 09, 2020	16.98	17.11	16.92	17.09	90,300	+0.04(+0.23%)
Oct 08, 2020	17.03	17.12	17.00	17.05	80,685	-0.07(-0.43%)
Oct 07, 2020	17.09	17.13	16.93	17.12	194,354	-0.06(-0.33%)
Oct 06, 2020	17.57	17.57	17.18	17.18	109,137	-0.21(-1.21%)
Oct 05, 2020	17.33	17.44	17.31	17.39	62,506	+0.29(+1.70%)
Oct 02, 2020	17.10	17.11	16.94	17.10	93,100	+0.07(+0.41%)
Oct 01, 2020	17.05	17.10	16.96	17.03	76,950	+0.18(+1.07%)
Sep 30, 2020	17.01	17.02	16.73	16.85	102,359	+0.06(+0.37%)
Sep 29, 2020	16.84	16.84	16.71	16.79	94,218	+0.04(+0.25%)
Sep 28, 2020	16.74	16.82	16.69	16.75	76,553	+0.11(+0.63%)
Sep 25, 2020	16.60	16.68	16.42	16.64	93,900	-0.10(-0.60%)
Sep 24, 2020	16.70	16.85	16.64	16.74	75,836	+0.07(+0.42%)
Sep 23, 2020	17.11	17.11	16.62	16.67	101,989	-0.38(-2.23%)
Sep 22, 2020	17.09	17.13	16.90	17.05	131,912	-0.12(-0.70%)
Sep 21, 2020	17.15	17.18	16.90	17.17	171,654	-0.60(-3.38%)
Sep 18, 2020	17.90	17.91	17.63	17.77	190,100	-0.17(-0.95%)
Sep 17, 2020	17.85	17.99	17.84	17.94	47,229	+0.06(+0.34%)
Sep 16, 2020	18.00	18.10	17.82	17.88	124,844	-0.15(-0.83%)
Sep 15, 2020	18.16	18.16	17.99	18.03	53,619	-0.03(-0.17%)
Sep 14, 2020	18.09	18.13	18.00	18.06	64,678	+0.00(+0.03%)
Sep 11, 2020	18.11	18.16	17.99	18.05	76,300	+0.06(+0.33%)
Sep 10, 2020	18.18	18.25	17.95	18.00	69,734	-0.18(-1.02%)
Sep 09, 2020	18.14	18.29	18.13	18.18	81,754	+0.58(+3.30%)
Sep 08, 2020	17.64	17.75	17.56	17.60	54,143	-0.32(-1.79%)
Sep 04, 2020	17.95	17.97	17.61	17.92	84,500	-0.10(-0.58%)
Sep 03, 2020	18.27	18.32	17.95	18.02	49,966	-0.27(-1.46%)
Sep 02, 2020	18.09	18.30	18.05	18.29	151,242	+0.89(+5.13%)