Deutsche Tele Ag ADR (OP: DTEGY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	16.45	16.55	16.27	16.35	65,491	-0.19(-1.15%)
Jul 30, 2019	16.62	16.64	16.49	16.54	76,477	-0.29(-1.72%)
Jul 29, 2019	17.02	17.04	16.77	16.83	172,897	+0.14(+0.87%)
Jul 26, 2019	16.43	16.71	16.41	16.68	243,200	+0.40(+2.49%)
Jul 25, 2019	16.47	16.49	16.24	16.28	97,479	-0.23(-1.39%)
Jul 24, 2019	16.47	16.57	16.45	16.51	108,960	+0.07(+0.43%)
Jul 23, 2019	16.48	16.54	16.40	16.44	515,405	+0.04(+0.21%)
Jul 22, 2019	16.39	16.45	16.33	16.41	133,432	+0.01(+0.03%)
Jul 19, 2019	16.36	16.48	16.34	16.40	78,400	-0.22(-1.32%)
Jul 18, 2019	16.57	16.64	16.49	16.62	180,091	+0.06(+0.36%)
Jul 17, 2019	16.66	16.72	16.49	16.56	151,245	-0.17(-1.02%)
Jul 16, 2019	16.77	16.82	16.70	16.73	123,736	-0.13(-0.77%)
Jul 15, 2019	16.99	17.01	16.85	16.86	160,172	-0.23(-1.35%)
Jul 12, 2019	17.12	17.12	17.03	17.09	129,000	-0.07(-0.41%)
Jul 11, 2019	17.27	17.27	17.12	17.16	148,882	-0.11(-0.64%)
Jul 10, 2019	17.36	17.36	17.25	17.27	133,708	-0.03(-0.17%)
Jul 09, 2019	17.32	17.36	17.25	17.30	235,599	+0.03(+0.17%)
Jul 08, 2019	17.33	17.33	17.21	17.27	78,533	-0.03(-0.17%)
Jul 05, 2019	17.31	17.36	17.23	17.30	136,000	+0.02(+0.12%)
Jul 03, 2019	17.30	17.39	17.28	17.28	66,000	+0.08(+0.47%)
Jul 02, 2019	17.15	17.23	17.12	17.20	118,953	+0.01(+0.06%)
Jul 01, 2019	17.28	17.34	17.14	17.19	165,097	-0.15(-0.87%)
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%)