Deutsche Tele Ag ADR (OP: DTEGY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Sep 01, 2020	17.65	17.65	17.36	17.40	61,756	-0.22(-1.25%)
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%)