Deutsche Tele Ag ADR (OP: DTEGY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	17.06	17.25	17.05	17.06	514,055	-0.30(-1.73%)
Sep 29, 2022	17.25	17.38	17.02	17.36	1,098,616	-0.15(-0.86%)
Sep 28, 2022	17.14	17.52	17.10	17.51	463,815	+0.42(+2.46%)
Sep 27, 2022	17.28	17.41	17.04	17.09	1,027,900	-0.18(-1.04%)
Sep 26, 2022	17.27	17.65	17.15	17.27	565,407	-0.58(-3.25%)
Sep 23, 2022	18.09	18.10	17.74	17.85	580,461	-0.56(-3.04%)
Sep 22, 2022	18.49	18.52	18.30	18.41	455,325	+0.10(+0.55%)
Sep 21, 2022	18.60	18.66	18.31	18.31	471,763	-0.41(-2.19%)
Sep 20, 2022	18.77	18.87	18.61	18.72	462,612	-0.49(-2.55%)
Sep 19, 2022	18.87	19.21	18.84	19.21	1,574,982	+0.21(+1.08%)
Sep 16, 2022	18.91	19.06	18.89	19.00	908,875	-0.10(-0.50%)
Sep 15, 2022	19.09	19.22	19.08	19.10	204,628	-0.07(-0.37%)
Sep 14, 2022	19.02	19.19	18.93	19.17	338,618	+0.03(+0.16%)
Sep 13, 2022	19.54	19.55	19.11	19.14	228,043	-0.52(-2.64%)
Sep 12, 2022	19.72	19.84	19.60	19.66	485,673	+0.00(+0.00%)
Sep 09, 2022	19.63	19.72	19.51	19.66	1,930,116	+0.84(+4.46%)
Sep 08, 2022	18.67	18.86	18.59	18.82	1,064,442	-0.16(-0.84%)
Sep 07, 2022	18.63	19.06	18.63	18.98	491,129	+0.32(+1.71%)
Sep 06, 2022	18.71	18.82	18.59	18.66	374,531	+0.07(+0.40%)
Sep 02, 2022	18.90	19.11	18.50	18.59	317,619	-0.23(-1.25%)
Sep 01, 2022	18.64	18.86	18.53	18.82	916,946	-0.11(-0.58%)
Aug 31, 2022	18.98	19.03	18.90	18.93	366,791	+0.02(+0.11%)
Aug 30, 2022	19.00	19.02	18.84	18.91	805,150	+0.01(+0.05%)
Aug 29, 2022	18.76	18.94	18.71	18.90	563,578	+0.33(+1.78%)
Aug 26, 2022	19.20	19.20	18.57	18.57	326,116	-0.37(-1.95%)
Aug 25, 2022	18.79	18.95	18.76	18.94	215,814	+0.19(+1.01%)
Aug 24, 2022	18.69	18.81	18.64	18.75	262,435	-0.01(-0.05%)
Aug 23, 2022	18.77	18.91	18.70	18.76	378,953	-0.15(-0.79%)
Aug 22, 2022	18.83	18.95	18.78	18.91	1,003,068	-0.02(-0.11%)
Aug 19, 2022	19.03	19.03	18.88	18.93	104,415	-0.09(-0.47%)
Aug 18, 2022	19.13	19.13	18.94	19.02	186,287	-0.20(-1.04%)
Aug 17, 2022	19.25	19.31	19.15	19.22	195,741	-0.23(-1.18%)
Aug 16, 2022	19.27	19.50	19.22	19.45	310,176	+0.39(+2.05%)
Aug 15, 2022	19.06	19.11	19.02	19.06	154,015	-0.16(-0.83%)
Aug 12, 2022	19.25	19.25	19.11	19.22	136,053	-0.27(-1.39%)
Aug 11, 2022	19.49	19.57	19.43	19.49	189,443	+0.09(+0.46%)
Aug 10, 2022	19.54	19.54	19.39	19.40	144,372	+0.08(+0.41%)
Aug 09, 2022	19.35	19.44	19.31	19.32	355,518	+0.25(+1.31%)
Aug 08, 2022	19.16	19.23	19.03	19.07	158,656	-0.12(-0.63%)
Aug 05, 2022	19.12	19.19	19.01	19.19	180,664	+0.15(+0.79%)
Aug 04, 2022	18.97	19.05	18.93	19.04	90,710	+0.08(+0.42%)
Aug 03, 2022	19.11	19.11	18.84	18.96	478,914	-0.22(-1.15%)
Aug 02, 2022	19.37	19.38	19.18	19.18	556,721	+0.02(+0.10%)
Aug 01, 2022	19.22	19.58	19.11	19.16	209,954	+0.09(+0.47%)
Jul 29, 2022	18.82	19.07	18.82	19.07	416,935	+0.29(+1.54%)
Jul 28, 2022	18.64	18.85	18.60	18.78	182,532	-0.25(-1.31%)
Jul 27, 2022	18.97	19.03	18.69	19.03	162,192	+0.66(+3.59%)
Jul 26, 2022	18.34	18.46	18.25	18.37	271,838	-0.28(-1.50%)
Jul 25, 2022	18.94	18.94	18.55	18.65	225,556	+0.10(+0.54%)
Jul 22, 2022	18.63	18.73	18.50	18.55	221,250	-0.65(-3.39%)
Jul 21, 2022	18.91	19.20	18.65	19.20	227,170	+0.00(+0.00%)
Jul 20, 2022	19.36	19.37	19.13	19.20	251,430	-0.47(-2.39%)
Jul 19, 2022	19.59	19.69	19.39	19.67	762,481	+0.44(+2.29%)
Jul 18, 2022	19.31	19.53	19.16	19.23	862,680	+0.02(+0.10%)
Jul 15, 2022	19.11	19.27	19.11	19.21	171,657	+0.35(+1.86%)
Jul 14, 2022	18.82	18.89	18.61	18.86	207,360	-0.52(-2.68%)
Jul 13, 2022	19.30	19.46	19.24	19.38	216,197	+0.02(+0.10%)
Jul 12, 2022	19.27	19.53	19.18	19.36	254,215	+0.00(+0.00%)
Jul 11, 2022	19.44	19.50	19.32	19.36	162,238	-0.25(-1.29%)
Jul 08, 2022	19.59	19.70	19.50	19.61	151,732	-0.01(-0.04%)
Jul 07, 2022	19.51	19.65	19.50	19.62	166,707	+0.09(+0.46%)
Jul 06, 2022	19.42	19.55	19.36	19.53	239,428	-0.04(-0.20%)
Jul 05, 2022	19.69	19.86	19.27	19.57	172,369	-0.58(-2.88%)