Deutsche Tele Ag ADR (OP: DTEGY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	18.43	18.74	18.13	18.51	102,104	+0.05(+0.27%)
Dec 30, 2021	18.65	18.65	18.65	18.46	176,887	-0.02(-0.11%)
Dec 29, 2021	18.49	18.54	18.39	18.48	225,093	-0.13(-0.70%)
Dec 28, 2021	18.56	18.70	18.52	18.61	141,343	+0.15(+0.81%)
Dec 27, 2021	18.33	18.47	18.33	18.46	197,886	+0.04(+0.19%)
Dec 23, 2021	18.30	18.44	18.30	18.43	219,656	+0.31(+1.73%)
Dec 22, 2021	17.90	18.13	17.88	18.11	177,473	+0.01(+0.07%)
Dec 21, 2021	17.92	18.10	17.91	18.10	214,930	+0.23(+1.29%)
Dec 20, 2021	17.82	17.87	17.71	17.87	283,211	-0.23(-1.27%)
Dec 17, 2021	18.31	18.31	18.04	18.10	204,714	-0.17(-0.93%)
Dec 16, 2021	18.18	18.32	18.18	18.27	195,331	+0.04(+0.19%)
Dec 15, 2021	18.06	18.24	18.00	18.23	139,754	+0.02(+0.08%)
Dec 14, 2021	18.15	18.28	18.11	18.22	315,730	+0.21(+1.17%)
Dec 13, 2021	18.13	18.13	18.01	18.01	269,767	+0.07(+0.39%)
Dec 10, 2021	17.98	18.05	17.92	17.94	228,710	-0.03(-0.16%)
Dec 09, 2021	18.14	18.20	17.94	17.97	330,131	-0.35(-1.92%)
Dec 08, 2021	18.22	18.32	18.20	18.32	399,695	+0.20(+1.10%)
Dec 07, 2021	18.10	18.16	18.02	18.12	399,652	+0.12(+0.67%)
Dec 06, 2021	17.77	18.02	17.75	18.00	319,071	+0.39(+2.21%)
Dec 03, 2021	17.63	17.64	17.46	17.61	203,407	-0.16(-0.90%)
Dec 02, 2021	17.64	17.79	17.62	17.77	279,957	-0.06(-0.34%)
Dec 01, 2021	18.30	18.30	17.81	17.83	275,812	+0.09(+0.51%)
Nov 30, 2021	18.02	18.02	17.57	17.74	396,206	-0.49(-2.69%)
Nov 29, 2021	18.27	18.28	18.09	18.23	303,047	-0.14(-0.74%)
Nov 26, 2021	18.50	18.50	18.29	18.37	376,450	-0.65(-3.44%)
Nov 24, 2021	18.83	19.02	18.80	19.02	315,343	-0.16(-0.83%)
Nov 23, 2021	19.01	19.24	19.00	19.18	211,061	+0.17(+0.89%)
Nov 22, 2021	18.89	19.12	18.89	19.01	394,794	+0.37(+2.00%)
Nov 19, 2021	18.72	18.75	18.62	18.64	293,453	-0.40(-2.12%)
Nov 18, 2021	19.08	19.09	19.04	19.04	154,540	-0.06(-0.31%)
Nov 17, 2021	18.90	19.13	18.90	19.10	174,965	+0.14(+0.74%)
Nov 16, 2021	19.18	19.18	18.96	18.96	134,356	-0.12(-0.63%)
Nov 15, 2021	19.32	19.34	19.08	19.08	207,593	-0.49(-2.50%)
Nov 12, 2021	19.55	19.61	19.46	19.57	153,155	+0.30(+1.56%)
Nov 11, 2021	19.19	19.31	19.11	19.27	105,818	+0.12(+0.63%)
Nov 10, 2021	19.22		19.15	19.15	142,066	-0.10(-0.52%)
Nov 09, 2021	19.33	19.35	19.19	19.25	135,125	-0.04(-0.21%)
Nov 08, 2021	19.38	19.38	19.25	19.29	106,105	-0.21(-1.08%)
Nov 05, 2021	19.37	19.51	19.37	19.50	118,388	+0.27(+1.40%)
Nov 04, 2021	19.22	19.29	19.18	19.23	142,696	-0.18(-0.93%)
Nov 03, 2021	19.08	19.41	19.07	19.41	119,979	+0.38(+2.00%)
Nov 02, 2021	19.00	19.05	18.91	19.03	175,426	+0.10(+0.53%)
Nov 01, 2021	18.85	18.93	18.82	18.93	205,848	+0.29(+1.56%)
Oct 29, 2021	18.51	18.66	18.49	18.64	208,384	-0.13(-0.69%)
Oct 28, 2021	18.79	18.84	18.72	18.77	131,666	-0.07(-0.37%)
Oct 27, 2021	18.95	18.96	18.82	18.84	142,217	-0.18(-0.95%)
Oct 26, 2021	19.01			19.02	163,231	+0.10(+0.53%)
Oct 25, 2021	18.96	18.98	18.87	18.92	198,566	-0.22(-1.15%)
Oct 22, 2021	19.11	19.18	19.07	19.14	129,163	-0.13(-0.67%)
Oct 21, 2021	19.38	19.40	19.21	19.27	124,811	-0.04(-0.20%)
Oct 20, 2021	19.17	19.34	19.17	19.31	98,322	+0.17(+0.88%)
Oct 19, 2021	19.09	19.14	19.05	19.14	195,770	-0.07(-0.36%)
Oct 18, 2021	19.10	19.21	19.04	19.21	314,605	+0.03(+0.13%)
Oct 15, 2021	19.21	19.23	19.14	19.18	129,856	-0.04(-0.18%)
Oct 14, 2021	19.20	19.24	19.10	19.22	154,190	+0.18(+0.95%)
Oct 13, 2021	18.92	19.05	18.85	19.04	147,230	+0.08(+0.42%)
Oct 12, 2021	19.06	19.06	18.85	18.96	269,784	-0.27(-1.40%)
Oct 11, 2021	19.34	19.36	19.23	19.23	194,792	-0.16(-0.83%)
Oct 08, 2021	19.50	19.51	19.32	19.39	524,260	-0.09(-0.45%)
Oct 07, 2021	19.49	19.58	19.46	19.48	258,999	-0.00(-0.01%)
Oct 06, 2021	19.44	19.48	19.23	19.48	649,366	-0.52(-2.60%)
Oct 05, 2021	20.15	20.52	19.91	20.00	156,486	-0.26(-1.28%)
Oct 04, 2021	20.27	20.41	20.21	20.26	112,814	+0.02(+0.07%)