Deutsche Tele Ag ADR (OP: DTEGY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	16.89	16.97	16.58	16.66	125,200	-0.44(-2.57%)
Jul 30, 2020	16.99	17.18	16.76	17.10	137,153	-0.25(-1.44%)
Jul 29, 2020	17.17	17.38	17.17	17.35	60,071	+0.10(+0.58%)
Jul 28, 2020	17.25	17.31	17.20	17.25	100,603	-0.13(-0.75%)
Jul 27, 2020	17.30	17.44	17.24	17.38	85,634	+0.02(+0.12%)
Jul 24, 2020	17.40	17.42	17.25	17.36	57,700	-0.19(-1.08%)
Jul 23, 2020	17.67	17.74	17.54	17.55	137,999	-0.12(-0.68%)
Jul 22, 2020	17.81	17.82	17.67	17.67	123,666	-0.11(-0.62%)
Jul 21, 2020	17.66	17.80	17.66	17.78	64,778	+0.10(+0.57%)
Jul 20, 2020	17.57	17.75	17.57	17.68	110,693	+0.11(+0.63%)
Jul 17, 2020	17.45	17.57	17.42	17.57	69,200	+0.10(+0.58%)
Jul 16, 2020	17.30	17.59	17.30	17.47	119,922	+0.12(+0.68%)
Jul 15, 2020	17.26	17.43	17.26	17.35	312,153	+0.00(+0.00%)
Jul 14, 2020	17.34	17.36	17.17	17.35	74,694	+0.45(+2.66%)
Jul 13, 2020	17.17	17.24	16.90	16.90	179,722	-0.04(-0.24%)
Jul 10, 2020	16.78	16.99	16.78	16.94	208,900	+0.26(+1.56%)
Jul 09, 2020	16.82	16.89	16.64	16.68	152,919	-0.21(-1.24%)
Jul 08, 2020	16.82	16.95	16.78	16.89	421,834	+0.12(+0.72%)
Jul 07, 2020	16.83	16.92	16.73	16.77	181,856	-0.23(-1.35%)
Jul 06, 2020	17.20	17.20	16.94	17.00	119,422	+0.07(+0.44%)
Jul 02, 2020	17.15	17.15	16.89	16.93	96,400	+0.20(+1.17%)
Jul 01, 2020	16.60	16.82	16.60	16.73	234,495	-0.04(-0.24%)
Jun 30, 2020	16.66	16.85	16.64	16.77	539,263	+0.18(+1.08%)
Jun 29, 2020	16.43	16.61	16.38	16.59	97,578	+0.34(+2.09%)
Jun 26, 2020	16.54	16.55	16.22	16.25	100,500	-0.38(-2.29%)
Jun 25, 2020	16.40	16.68	16.37	16.63	64,512	+0.08(+0.48%)
Jun 24, 2020	16.78	16.80	16.36	16.55	461,629	-0.31(-1.84%)
Jun 23, 2020	17.01	17.09	16.86	16.86	83,623	+0.35(+2.12%)
Jun 22, 2020	16.68	16.68	16.47	16.51	127,664	-0.69(-4.04%)
Jun 19, 2020	17.48	17.48	16.94	17.20	199,200	+0.20(+1.21%)
Jun 18, 2020	17.09	17.18	16.97	17.00	74,345	-0.07(-0.44%)
Jun 17, 2020	17.09	17.15	17.04	17.07	92,068	+0.11(+0.62%)
Jun 16, 2020	16.99	17.14	16.85	16.97	206,589	+0.17(+1.02%)
Jun 15, 2020	16.42	16.86	16.41	16.80	79,885	+0.34(+2.05%)
Jun 12, 2020	16.54	16.60	16.22	16.46	62,300	+0.08(+0.49%)
Jun 11, 2020	16.75	16.86	16.25	16.38	146,099	-0.85(-4.93%)
Jun 10, 2020	17.21	17.29	17.13	17.23	315,146	+0.06(+0.35%)
Jun 09, 2020	16.99	17.29	16.98	17.17	114,884	-0.10(-0.61%)
Jun 08, 2020	17.30	17.30	17.09	17.27	301,798	+0.26(+1.56%)
Jun 05, 2020	16.99	17.22	16.99	17.01	139,100	+0.02(+0.12%)
Jun 04, 2020	16.87	16.99	16.85	16.99	99,660	+0.10(+0.59%)
Jun 03, 2020	16.71	16.99	16.71	16.89	232,744	+0.56(+3.41%)
Jun 02, 2020	16.25	16.40	16.25	16.33	302,168	+0.21(+1.30%)
Jun 01, 2020	15.85	16.18	15.85	16.12	238,217	+0.30(+1.91%)
May 29, 2020	15.81	15.86	15.65	15.82	419,200	+0.05(+0.32%)
May 28, 2020	15.88	15.95	15.76	15.77	88,094	+0.17(+1.09%)
May 27, 2020	15.37	15.61	15.29	15.60	145,241	+0.50(+3.31%)
May 26, 2020	15.07	15.27	15.07	15.10	330,085	+0.21(+1.41%)
May 22, 2020	14.80	14.89	14.77	14.89	154,700	+0.02(+0.13%)
May 21, 2020	14.97	15.01	14.87	14.87	211,656	-0.16(-1.03%)
May 20, 2020	15.00	15.13	14.96	15.03	1,363,907	+0.22(+1.52%)
May 19, 2020	14.98	15.01	14.80	14.80	855,885	-0.45(-2.95%)
May 18, 2020	15.00	15.33	15.00	15.25	243,758	+0.43(+2.90%)
May 15, 2020	14.79	14.83	14.66	14.82	134,000	-0.02(-0.13%)
May 14, 2020	14.81	14.92	14.68	14.84	179,682	+0.28(+1.92%)
May 13, 2020	14.81	14.87	14.49	14.56	115,422	-0.23(-1.56%)
May 12, 2020	14.81	15.05	14.78	14.79	655,359	+0.08(+0.54%)
May 11, 2020	14.61	14.73	14.54	14.71	198,704	-0.06(-0.41%)
May 08, 2020	14.64	14.89	14.62	14.77	177,300	+0.46(+3.21%)
May 07, 2020	13.92	14.37	13.92	14.31	291,976	+0.48(+3.47%)
May 06, 2020	14.09	14.09	13.83	13.83	158,690	-0.20(-1.43%)
May 05, 2020	14.03	14.11	13.95	14.03	147,871	-0.06(-0.43%)
May 04, 2020	14.08	14.17	13.97	14.09	261,895	-0.23(-1.61%)