Deutsche Tele Ag ADR (OP: DTEGY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2020	17.77	17.78	17.59	17.62	92,404	-0.17(-0.97%)
Aug 28, 2020	17.87	17.87	17.75	17.79	116,700	-0.06(-0.32%)
Aug 27, 2020	17.98	17.98	17.75	17.85	123,115	-0.10(-0.56%)
Aug 26, 2020	17.83	17.96	17.78	17.95	178,553	-0.07(-0.39%)
Aug 25, 2020	18.11	18.11	17.83	18.02	1,537,846	+0.18(+1.04%)
Aug 24, 2020	17.84	17.91	17.80	17.84	927,004	+0.30(+1.71%)
Aug 21, 2020	17.37	17.58	17.37	17.54	847,000	-0.29(-1.65%)
Aug 20, 2020	17.59	17.83	17.56	17.83	144,015	-0.12(-0.67%)
Aug 19, 2020	18.02	18.16	17.93	17.95	75,216	+0.01(+0.06%)
Aug 18, 2020	18.15	18.15	17.89	17.94	52,093	-0.08(-0.47%)
Aug 17, 2020	18.04	18.06	17.96	18.02	54,827	-0.12(-0.69%)
Aug 14, 2020	18.14	18.27	18.10	18.15	80,100	+0.10(+0.58%)
Aug 13, 2020	18.18	18.27	18.01	18.05	80,084	+0.15(+0.81%)
Aug 12, 2020	17.86	17.95	17.80	17.90	95,633	+0.41(+2.37%)
Aug 11, 2020	17.80	17.80	17.48	17.48	78,479	-0.05(-0.31%)
Aug 10, 2020	17.56	17.60	17.46	17.54	86,200	+0.00(+0.00%)
Aug 07, 2020	17.35	17.59	17.35	17.54	73,400	+0.28(+1.62%)
Aug 06, 2020	17.16	17.26	17.09	17.26	54,653	+0.02(+0.12%)
Aug 05, 2020	17.41	17.46	17.24	17.24	63,074	-0.08(-0.46%)
Aug 04, 2020	17.12	17.32	17.07	17.32	79,099	+0.32(+1.91%)
Aug 03, 2020	17.03	17.07	16.93	17.00	104,270	+0.34(+2.02%)
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%)