Deutsche Tele Ag ADR (OP: DTEGY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	19.97	20.42	19.90	20.42	342,035	+0.24(+1.19%)
Nov 29, 2022	20.17	20.35	20.08	20.18	337,644	-0.14(-0.69%)
Nov 28, 2022	20.64	20.64	20.32	20.32	332,015	-0.30(-1.48%)
Nov 25, 2022	20.55	20.67	20.53	20.62	224,498	+0.18(+0.91%)
Nov 23, 2022	20.29	20.44	20.27	20.44	221,781	+0.15(+0.74%)
Nov 22, 2022	20.29	20.29	20.12	20.29	187,964	+0.21(+1.05%)
Nov 21, 2022	20.16	20.19	19.99	20.08	591,616	+0.05(+0.25%)
Nov 18, 2022	20.00	20.05	19.86	20.03	694,377	+0.32(+1.62%)
Nov 17, 2022	19.37	19.72	19.37	19.71	245,078	+0.00(+0.00%)
Nov 16, 2022	19.77	19.85	19.64	19.71	251,025	+0.14(+0.72%)
Nov 15, 2022	19.68	19.80	19.26	19.57	557,820	+0.11(+0.57%)
Nov 14, 2022	19.65	19.70	19.46	19.46	317,199	-0.09(-0.46%)
Nov 11, 2022	19.40	19.61	19.23	19.55	300,913	-0.35(-1.76%)
Nov 10, 2022	19.93	20.00	19.69	19.90	208,222	+0.21(+1.07%)
Nov 09, 2022	19.74	19.87	19.67	19.69	178,631	-0.11(-0.56%)
Nov 08, 2022	19.65	19.88	19.62	19.80	168,177	+0.08(+0.41%)
Nov 07, 2022	19.56	19.76	19.55	19.72	242,158	+0.16(+0.82%)
Nov 04, 2022	19.55	19.59	19.27	19.56	466,932	+0.62(+3.27%)
Nov 03, 2022	18.86	19.04	18.85	18.94	634,553	-0.27(-1.41%)
Nov 02, 2022	19.29	19.57	19.15	19.21	220,114	-0.04(-0.21%)
Nov 01, 2022	19.27	19.32	19.07	19.25	384,172	+0.30(+1.58%)
Oct 31, 2022	19.23	19.23	18.95	18.95	481,739	-0.38(-1.97%)
Oct 28, 2022	19.12	19.37	19.10	19.33	953,114	+0.81(+4.37%)
Oct 27, 2022	18.86	18.86	18.51	18.52	125,026	-0.20(-1.07%)
Oct 26, 2022	18.53	18.77	18.53	18.72	200,832	+0.23(+1.24%)
Oct 25, 2022	18.25	18.52	18.21	18.49	305,799	+0.40(+2.21%)
Oct 24, 2022	18.03	18.26	18.03	18.09	471,242	+0.13(+0.72%)
Oct 21, 2022	17.70	17.96	17.65	17.96	468,798	+0.19(+1.07%)
Oct 20, 2022	17.88	17.95	17.71	17.77	275,466	-0.13(-0.73%)
Oct 19, 2022	18.00	18.00	17.78	17.90	683,949	+0.04(+0.20%)
Oct 18, 2022	17.91	17.98	17.71	17.86	301,580	+0.02(+0.14%)
Oct 17, 2022	17.67	17.91	17.67	17.84	1,375,377	+0.59(+3.42%)
Oct 14, 2022	17.48	17.48	17.23	17.25	821,971	+0.03(+0.17%)
Oct 13, 2022	16.80	17.30	16.77	17.22	407,080	+0.12(+0.70%)
Oct 12, 2022	17.18	17.31	17.10	17.10	795,871	-0.06(-0.35%)
Oct 11, 2022	17.29	17.37	17.11	17.16	409,247	-0.11(-0.64%)
Oct 10, 2022	17.15	17.31	17.13	17.27	446,252	+0.06(+0.35%)
Oct 07, 2022	17.36	17.45	17.15	17.21	551,331	-0.17(-0.98%)
Oct 06, 2022	17.49	17.55	17.31	17.38	407,037	-0.53(-2.96%)
Oct 05, 2022	17.95	17.95	17.61	17.91	360,330	-0.51(-2.77%)
Oct 04, 2022	18.12	18.45	18.09	18.42	1,965,543	+0.79(+4.48%)
Oct 03, 2022	17.55	17.65	17.40	17.63	462,032	+0.57(+3.34%)
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%)