Deutsche Tele Ag ADR (OP: DTEGY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
May 01, 2020	13.91	14.60	13.91	14.32	267,000	-0.20(-1.38%)
Apr 30, 2020	14.47	14.61	14.33	14.52	263,886	+0.02(+0.14%)
Apr 29, 2020	14.34	14.57	14.27	14.50	126,376	+0.65(+4.69%)
Apr 28, 2020	14.02	14.05	13.82	13.85	123,471	-0.21(-1.46%)
Apr 27, 2020	13.91	14.06	13.85	14.05	230,730	+0.41(+3.04%)
Apr 24, 2020	13.74	13.77	13.55	13.64	185,300	+0.27(+2.02%)
Apr 23, 2020	13.54	13.73	13.35	13.37	229,510	-0.20(-1.47%)
Apr 22, 2020	13.48	13.66	13.45	13.57	177,946	+0.34(+2.57%)
Apr 21, 2020	13.32	13.40	13.16	13.23	202,532	-0.38(-2.79%)
Apr 20, 2020	13.51	13.80	13.50	13.61	233,152	+0.02(+0.15%)
Apr 17, 2020	13.66	13.66	13.49	13.59	133,000	+0.41(+3.11%)
Apr 16, 2020	13.32	13.35	13.08	13.18	365,881	-0.01(-0.08%)
Apr 15, 2020	13.18	13.35	13.11	13.19	327,558	-0.47(-3.44%)
Apr 14, 2020	13.64	13.76	13.60	13.66	625,173	+0.25(+1.86%)
Apr 13, 2020	13.40	13.67	13.31	13.41	191,162	-0.15(-1.11%)
Apr 09, 2020	13.45	13.56	13.40	13.56	198,700	+0.22(+1.65%)
Apr 08, 2020	13.36	13.47	13.20	13.34	216,662	-0.05(-0.34%)
Apr 07, 2020	13.74	13.78	13.32	13.39	387,594	+0.21(+1.56%)
Apr 06, 2020	13.11	13.25	13.04	13.18	678,252	+0.68(+5.44%)
Apr 03, 2020	12.52	12.63	12.39	12.50	236,000	-0.01(-0.08%)
Apr 02, 2020	12.36	12.64	12.25	12.51	450,240	+0.00(+0.00%)
Apr 01, 2020	12.53	12.57	12.34	12.51	287,674	-0.43(-3.32%)
Mar 31, 2020	12.92	13.05	12.75	12.94	475,491	-0.27(-2.04%)
Mar 30, 2020	12.97	13.26	12.97	13.21	625,312	+0.41(+3.20%)
Mar 27, 2020	12.79	13.08	12.66	12.80	206,400	-0.36(-2.74%)
Mar 26, 2020	12.54	13.26	12.53	13.16	294,345	+0.36(+2.81%)
Mar 25, 2020	12.47	13.10	12.34	12.80	281,747	-0.07(-0.58%)
Mar 24, 2020	12.64	12.92	12.23	12.88	364,031	+0.56(+4.59%)
Mar 23, 2020	12.51	12.55	12.14	12.31	504,660	-0.21(-1.64%)
Mar 20, 2020	12.61	13.29	12.39	12.52	297,700	+0.34(+2.75%)
Mar 19, 2020	12.06	12.64	11.99	12.18	492,090	+0.27(+2.27%)
Mar 18, 2020	12.07	12.33	11.30	11.91	477,321	-0.62(-4.95%)
Mar 17, 2020	11.80	12.78	11.65	12.53	885,260	+0.71(+6.01%)
Mar 16, 2020	11.68	12.43	11.60	11.82	644,984	-1.53(-11.46%)
Mar 13, 2020	13.50	13.50	12.56	13.35	376,100	+0.47(+3.65%)
Mar 12, 2020	13.47	13.50	12.87	12.88	812,137	-1.71(-11.72%)
Mar 11, 2020	15.08	15.08	14.38	14.59	1,585,748	-0.73(-4.80%)
Mar 10, 2020	15.44	15.48	14.83	15.32	386,303	-0.06(-0.36%)
Mar 09, 2020	15.89	16.02	15.38	15.38	225,010	-1.31(-7.85%)
Mar 06, 2020	16.68	16.70	16.43	16.69	162,200	+0.05(+0.28%)
Mar 05, 2020	16.71	16.84	16.60	16.64	144,559	-0.33(-1.93%)
Mar 04, 2020	16.59	16.97	16.47	16.97	194,982	+0.61(+3.70%)
Mar 03, 2020	16.55	16.71	16.23	16.36	368,266	-0.25(-1.48%)