Deutsche Tele Ag ADR (OP: DTEGY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	17.52	17.62	17.51	17.59	113,885	+0.10(+0.57%)
Oct 30, 2019	17.39	17.50	17.36	17.49	53,639	+0.16(+0.92%)
Oct 29, 2019	17.33	17.38	17.29	17.33	65,769	-0.25(-1.42%)
Oct 28, 2019	17.55	17.62	17.54	17.58	70,707	-0.04(-0.23%)
Oct 25, 2019	17.67	17.71	17.62	17.62	127,300	-0.09(-0.51%)
Oct 24, 2019	17.76	17.77	17.66	17.71	113,319	-0.35(-1.94%)
Oct 23, 2019	17.96	18.06	17.94	18.06	61,425	+0.19(+1.06%)
Oct 22, 2019	17.90	17.97	17.86	17.87	74,561	+0.12(+0.68%)
Oct 21, 2019	17.81	17.86	17.68	17.75	91,039	+0.01(+0.06%)
Oct 18, 2019	17.66	17.75	17.65	17.74	99,700	+0.16(+0.91%)
Oct 17, 2019	17.59	17.66	17.55	17.58	143,732	+0.24(+1.38%)
Oct 16, 2019	17.27	17.38	17.26	17.34	112,845	+0.00(+0.00%)
Oct 15, 2019	17.21	17.38	17.21	17.34	126,670	+0.30(+1.76%)
Oct 14, 2019	17.03	17.09	17.02	17.04	64,878	+0.01(+0.06%)
Oct 11, 2019	17.03	17.09	16.98	17.03	138,000	+0.20(+1.19%)
Oct 10, 2019	16.87	16.92	16.81	16.83	117,018	-0.01(-0.06%)
Oct 09, 2019	16.83	16.88	16.82	16.84	211,320	+0.16(+0.96%)
Oct 08, 2019	16.72	16.75	16.67	16.68	238,059	-0.02(-0.12%)
Oct 07, 2019	16.69	16.76	16.67	16.70	156,303	+0.06(+0.38%)
Oct 04, 2019	16.49	16.64	16.49	16.64	541,900	+0.07(+0.41%)
Oct 03, 2019	16.54	16.58	16.46	16.57	113,806	+0.09(+0.58%)
Oct 02, 2019	16.65	16.68	16.43	16.48	50,110	-0.23(-1.41%)
Oct 01, 2019	16.72	16.79	16.64	16.71	161,304	+0.00(+0.00%)
Sep 30, 2019	16.69	16.78	16.69	16.71	98,928	-0.02(-0.12%)
Sep 27, 2019	16.78	16.80	16.71	16.73	111,200	-0.05(-0.30%)
Sep 26, 2019	16.82	16.85	16.78	16.78	76,899	+0.07(+0.42%)
Sep 25, 2019	16.76	16.76	16.66	16.71	74,473	-0.09(-0.54%)
Sep 24, 2019	16.88	16.88	16.77	16.80	89,370	-0.10(-0.59%)
Sep 23, 2019	16.84	16.92	16.82	16.90	52,231	+0.06(+0.36%)
Sep 20, 2019	16.89	16.91	16.79	16.84	50,900	+0.07(+0.42%)
Sep 19, 2019	16.85	16.86	16.76	16.77	50,939	+0.01(+0.04%)
Sep 18, 2019	16.68	16.81	16.68	16.76	69,856	+0.01(+0.07%)
Sep 17, 2019	16.64	16.75	16.64	16.75	40,175	+0.07(+0.42%)
Sep 16, 2019	16.61	16.68	16.58	16.68	83,874	-0.05(-0.30%)
Sep 13, 2019	16.68	16.75	16.67	16.73	87,800	-0.00(-0.01%)
Sep 12, 2019	16.64	16.75	16.63	16.73	59,115	+0.14(+0.86%)
Sep 11, 2019	16.43	16.60	16.43	16.59	56,922	+0.02(+0.15%)
Sep 10, 2019	16.47	16.62	16.46	16.57	76,017	+0.00(+0.00%)
Sep 09, 2019	16.60	16.61	16.54	16.57	47,095	-0.01(-0.09%)
Sep 06, 2019	16.63	16.65	16.58	16.58	42,600	+0.00(+0.00%)
Sep 05, 2019	16.71	16.71	16.56	16.58	49,598	-0.15(-0.92%)
Sep 04, 2019	16.66	16.75	16.66	16.73	114,639	+0.07(+0.44%)
Sep 03, 2019	16.58	16.66	16.57	16.66	48,787	+0.02(+0.10%)
Aug 30, 2019	16.77	16.78	16.60	16.64	24,600	-0.04(-0.22%)
Aug 29, 2019	16.71	16.75	16.65	16.68	92,765	+0.16(+0.97%)
Aug 28, 2019	16.49	16.52	16.44	16.52	84,077	+0.11(+0.67%)
Aug 27, 2019	16.45	16.48	16.40	16.41	94,967	-0.02(-0.11%)
Aug 26, 2019	16.42	16.45	16.36	16.43	96,154	+0.11(+0.66%)
Aug 23, 2019	16.39	16.48	16.32	16.32	58,500	-0.06(-0.37%)
Aug 22, 2019	16.48	16.48	16.34	16.38	79,611	-0.04(-0.21%)
Aug 21, 2019	16.51	16.53	16.40	16.41	719,534	-0.06(-0.38%)
Aug 20, 2019	16.56	16.61	16.48	16.48	446,252	-0.10(-0.62%)
Aug 19, 2019	16.57	16.61	16.52	16.58	60,664	+0.09(+0.55%)
Aug 16, 2019	16.40	16.54	16.37	16.49	523,700	+0.29(+1.79%)
Aug 15, 2019	16.20	16.25	16.14	16.20	133,964	+0.12(+0.78%)
Aug 14, 2019	16.15	16.18	16.06	16.07	85,607	-0.23(-1.38%)
Aug 13, 2019	16.23	16.37	16.23	16.30	142,082	+0.17(+1.05%)
Aug 12, 2019	16.20	16.24	16.11	16.13	95,486	-0.01(-0.06%)
Aug 09, 2019	16.19	16.21	16.07	16.14	1,172,100	-0.11(-0.71%)
Aug 08, 2019	16.19	16.31	16.19	16.25	282,041	-0.03(-0.15%)
Aug 07, 2019	16.25	16.40	16.23	16.28	240,164	-0.13(-0.77%)
Aug 06, 2019	16.32	16.41	16.28	16.41	133,170	+0.08(+0.47%)
Aug 05, 2019	16.38	16.39	16.28	16.33	101,927	-0.11(-0.67%)
Aug 02, 2019	16.55	16.57	16.36	16.44	89,800	-0.05(-0.30%)