Deutsche Tele Ag ADR (OP: DTEGY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	17.22	17.34	17.22	17.34	129,900	+0.11(+0.64%)
Jun 27, 2019	17.19	17.28	17.16	17.23	78,146	-0.10(-0.58%)
Jun 26, 2019	17.33	17.41	17.30	17.33	60,553	-0.07(-0.40%)
Jun 25, 2019	17.47	17.50	17.40	17.40	63,830	-0.08(-0.46%)
Jun 24, 2019	17.46	17.50	17.43	17.48	74,800	+0.07(+0.40%)
Jun 21, 2019	17.38	17.45	17.36	17.41	55,900	-0.04(-0.23%)
Jun 20, 2019	17.44	17.48	17.38	17.45	48,399	+0.04(+0.21%)
Jun 19, 2019	17.35	17.46	17.28	17.41	44,228	+0.03(+0.20%)
Jun 18, 2019	17.43	17.51	17.38	17.38	142,861	+0.12(+0.70%)
Jun 17, 2019	17.29	17.29	17.23	17.26	214,219	+0.01(+0.06%)
Jun 14, 2019	17.25	17.38	17.20	17.25	94,900	-0.14(-0.81%)
Jun 13, 2019	17.43	17.46	17.36	17.39	63,443	-0.08(-0.46%)
Jun 12, 2019	17.49	17.55	17.43	17.47	156,909	+0.13(+0.75%)
Jun 11, 2019	17.43	17.44	17.31	17.34	270,713	-0.03(-0.17%)
Jun 10, 2019	17.31	17.48	17.31	17.37	165,130	-0.08(-0.46%)
Jun 07, 2019	17.38	17.49	17.35	17.45	86,800	+0.11(+0.65%)
Jun 06, 2019	17.23	17.34	17.23	17.34	60,052	+0.17(+0.97%)
Jun 05, 2019	17.18	17.22	17.12	17.17	249,268	-0.06(-0.35%)
Jun 04, 2019	17.20	17.25	17.12	17.23	88,847	+0.13(+0.76%)
Jun 03, 2019	16.93	17.10	16.92	17.10	89,417	+0.25(+1.48%)
May 31, 2019	16.93	16.96	16.82	16.85	351,000	-0.23(-1.35%)
May 30, 2019	16.90	17.08	16.90	17.08	438,503	+0.17(+1.00%)
May 29, 2019	16.96	16.99	16.88	16.91	281,567	-0.05(-0.32%)
May 28, 2019	16.97	17.10	16.94	16.96	222,896	-0.05(-0.32%)
May 24, 2019	16.94	17.03	16.89	17.02	407,000	+0.21(+1.25%)
May 23, 2019	16.62	16.84	16.55	16.81	4,204,868	-0.04(-0.24%)
May 22, 2019	16.74	16.90	16.74	16.85	599,335	-0.08(-0.47%)
May 21, 2019	17.06	17.06	16.90	16.93	1,897,283	-0.11(-0.65%)
May 20, 2019	17.06	17.17	16.98	17.04	889,158	+0.10(+0.57%)
May 17, 2019	16.96	17.06	16.88	16.94	460,600	+0.02(+0.14%)
May 16, 2019	16.83	17.06	16.82	16.92	757,433	+0.26(+1.56%)
May 15, 2019	16.52	16.68	16.52	16.66	541,308	+0.03(+0.18%)
May 14, 2019	16.60	16.66	16.53	16.63	109,223	+0.22(+1.34%)
May 13, 2019	16.45	16.46	16.38	16.41	108,974	-0.40(-2.38%)
May 10, 2019	16.77	16.86	16.74	16.81	57,500	+0.11(+0.66%)
May 09, 2019	16.69	16.75	16.64	16.70	117,946	-0.04(-0.24%)
May 08, 2019	16.80	16.83	16.67	16.74	94,330	+0.14(+0.84%)
May 07, 2019	16.76	16.79	16.56	16.60	58,671	-0.11(-0.67%)
May 06, 2019	16.65	16.74	16.60	16.71	98,898	+0.01(+0.07%)
May 03, 2019	16.68	16.77	16.68	16.70	474,300	-0.10(-0.60%)
May 02, 2019	16.79	16.84	16.74	16.80	81,231	+0.08(+0.50%)
May 01, 2019	16.65	16.88	16.65	16.72	63,221	-0.07(-0.43%)
Apr 30, 2019	16.74	16.82	16.70	16.79	106,827	+0.03(+0.17%)
Apr 29, 2019	16.72	16.78	16.67	16.76	57,331	+0.05(+0.31%)
Apr 26, 2019	16.70	16.76	16.69	16.71	147,900	+0.09(+0.54%)
Apr 25, 2019	16.58	16.68	16.54	16.62	238,144	+0.03(+0.15%)
Apr 24, 2019	16.62	16.64	16.52	16.59	178,536	-0.28(-1.63%)
Apr 23, 2019	16.83	16.87	16.74	16.87	90,387	+0.07(+0.42%)
Apr 22, 2019	16.64	16.81	16.60	16.80	98,920	+0.10(+0.60%)
Apr 18, 2019	16.70	16.77	16.64	16.70	313,200	-0.10(-0.60%)
Apr 17, 2019	16.73	16.80	16.71	16.80	166,066	-0.11(-0.65%)
Apr 16, 2019	16.99	17.00	16.88	16.91	86,225	-0.01(-0.06%)
Apr 15, 2019	16.87	16.95	16.83	16.92	66,466	+0.10(+0.59%)
Apr 12, 2019	16.84	16.88	16.76	16.82	124,200	+0.02(+0.12%)
Apr 11, 2019	16.73	16.80	16.65	16.80	162,181	-0.09(-0.53%)
Apr 10, 2019	16.84	16.93	16.83	16.89	119,487	-0.02(-0.12%)
Apr 09, 2019	16.84	16.93	16.84	16.91	99,241	+0.03(+0.18%)
Apr 08, 2019	16.99	17.01	16.84	16.88	67,893	+0.07(+0.42%)
Apr 05, 2019	16.79	16.84	16.75	16.81	53,500	-0.09(-0.50%)
Apr 04, 2019	16.74	16.92	16.74	16.89	163,144	+0.09(+0.57%)
Apr 03, 2019	16.70	16.85	16.66	16.80	203,323	+0.11(+0.66%)
Apr 02, 2019	16.57	16.70	16.55	16.69	120,657	+0.04(+0.24%)