Deutsche Tele Ag ADR (OP: DTEGY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	20.47	20.72	20.41	20.57	192,344	-0.11(-0.53%)
May 27, 2022	20.50	20.68	20.36	20.68	154,716	+0.36(+1.77%)
May 26, 2022	20.15	20.38	20.14	20.32	200,770	+0.18(+0.89%)
May 25, 2022	19.88	20.20	19.88	20.14	82,027	+0.13(+0.65%)
May 24, 2022	19.83	20.09	19.83	20.01	197,322	+0.25(+1.27%)
May 23, 2022	19.49	19.76	19.49	19.76	219,208	+0.47(+2.44%)
May 20, 2022	19.25	19.38	19.18	19.29	1,920,600	+0.15(+0.78%)
May 19, 2022	18.96	19.24	18.96	19.14	108,991	+0.33(+1.75%)
May 18, 2022	19.06	19.12	18.79	18.81	75,415	-0.33(-1.72%)
May 17, 2022	18.99	19.20	18.96	19.14	128,612	+0.21(+1.11%)
May 16, 2022	18.77	18.95	18.67	18.93	156,266	-0.18(-0.94%)
May 13, 2022	18.82	19.12	18.82	19.11	138,292	+0.59(+3.19%)
May 12, 2022	18.59	18.75	18.43	18.52	127,313	+0.34(+1.87%)
May 11, 2022	18.34	18.53	18.15	18.18	135,668	-0.07(-0.36%)
May 10, 2022	18.43	18.43	18.13	18.25	152,813	-0.00(-0.02%)
May 09, 2022	18.13	18.25	18.00	18.25	126,224	+0.04(+0.22%)
May 06, 2022	18.39	18.42	18.14	18.21	170,453	-0.31(-1.67%)
May 05, 2022	18.74	18.77	18.39	18.52	109,315	-0.47(-2.47%)
May 04, 2022	18.57	19.00	18.45	18.99	109,897	+0.67(+3.66%)
May 03, 2022	18.33	18.35	18.22	18.32	180,247	+0.06(+0.33%)
May 02, 2022	18.33	18.40	18.01	18.26	244,401	-0.10(-0.54%)
Apr 29, 2022	18.70	18.78	18.28	18.36	141,161	-0.44(-2.34%)
Apr 28, 2022	18.67	18.85	18.55	18.80	223,603	+0.31(+1.68%)
Apr 27, 2022	18.45	18.65	18.36	18.49	739,548	+0.23(+1.26%)
Apr 26, 2022	18.56	18.58	18.13	18.26	133,004	-0.32(-1.74%)
Apr 25, 2022	18.58	18.62	18.37	18.58	87,048	+0.04(+0.24%)
Apr 22, 2022	18.91	18.91	18.44	18.54	94,356	-0.30(-1.59%)
Apr 21, 2022	19.13	19.19	18.78	18.84	171,674	+0.06(+0.32%)
Apr 20, 2022	18.70	18.86	18.61	18.78	207,184	+0.13(+0.70%)
Apr 19, 2022	18.70	18.70	18.49	18.65	173,794	-0.02(-0.11%)
Apr 18, 2022	18.30	18.70	18.30	18.67	211,153	-0.04(-0.21%)
Apr 14, 2022	18.67	18.81	18.60	18.71	220,871	-0.12(-0.64%)
Apr 13, 2022	18.56	18.86	18.53	18.83	183,136	+0.52(+2.84%)
Apr 12, 2022	18.72	18.72	18.25	18.31	121,873	-0.19(-1.03%)
Apr 11, 2022	18.63	18.75	18.37	18.50	248,842	-0.10(-0.54%)
Apr 08, 2022	18.43	18.61	18.40	18.60	166,961	-0.61(-3.18%)
Apr 07, 2022	19.60	19.60	19.04	19.21	126,139	-0.01(-0.05%)
Apr 06, 2022	19.07	19.23	18.96	19.22	117,831	+0.16(+0.84%)
Apr 05, 2022	19.13	19.30	19.05	19.06	123,777	-0.12(-0.63%)
Apr 04, 2022	19.06	19.20	19.00	19.18	535,227	+0.14(+0.74%)
Apr 01, 2022	18.94	19.09	18.90	19.04	131,275	+0.42(+2.26%)
Mar 31, 2022	18.92	18.94	18.62	18.62	99,197	-0.55(-2.87%)
Mar 30, 2022	19.11	19.20	19.04	19.17	110,562	-0.04(-0.23%)
Mar 29, 2022	19.32	19.41	19.11	19.21	113,858	+0.33(+1.75%)
Mar 28, 2022	18.78	18.92	18.69	18.89	541,237	+0.24(+1.28%)
Mar 25, 2022	18.59	18.74	18.52	18.65	102,263	+0.20(+1.06%)
Mar 24, 2022	18.43	18.59	18.33	18.45	91,491	+0.30(+1.65%)
Mar 23, 2022	18.20	18.26	18.14	18.15	95,213	-0.26(-1.41%)
Mar 22, 2022	18.32	18.41	18.27	18.41	161,108	+0.18(+0.99%)
Mar 21, 2022	18.43	18.49	18.17	18.23	106,948	-0.26(-1.41%)
Mar 18, 2022	18.31	18.52	18.25	18.49	178,200	-0.25(-1.33%)
Mar 17, 2022	18.51	18.83	18.51	18.74	88,769	+0.19(+1.02%)
Mar 16, 2022	18.31	18.71	18.17	18.55	118,878	+0.34(+1.87%)
Mar 15, 2022	18.06	18.33	17.97	18.21	245,898	+0.27(+1.51%)
Mar 14, 2022	17.93	18.07	17.86	17.94	156,951	+0.51(+2.93%)
Mar 11, 2022	17.76	17.81	17.41	17.43	170,693	+0.01(+0.06%)
Mar 10, 2022	17.35	17.57	17.31	17.42	171,833	-0.28(-1.58%)
Mar 09, 2022	17.48	17.94	17.37	17.70	305,237	+1.02(+6.15%)
Mar 08, 2022	16.74	17.18	16.40	16.68	496,753	+0.23(+1.43%)
Mar 07, 2022	16.92	16.95	16.32	16.44	725,033	-0.41(-2.45%)
Mar 04, 2022	16.93	16.93	16.66	16.85	436,982	-0.60(-3.42%)
Mar 03, 2022	17.85	17.86	17.34	17.45	278,230	-0.48(-2.68%)
Mar 02, 2022	17.67	18.00	17.66	17.93	303,157	+0.58(+3.34%)