Deutsche Tele Ag ADR (OP: DTEGY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	16.09	16.29	15.93	16.28	246,500	-0.39(-2.34%)
Feb 27, 2020	16.88	16.89	16.67	16.67	160,716	-0.25(-1.50%)
Feb 26, 2020	17.05	17.13	16.88	16.92	117,653	+0.02(+0.11%)
Feb 25, 2020	17.21	17.23	16.89	16.91	177,545	-0.49(-2.80%)
Feb 24, 2020	17.45	17.52	17.39	17.39	86,979	-0.44(-2.45%)
Feb 21, 2020	17.79	17.89	17.75	17.83	90,800	-0.10(-0.56%)
Feb 20, 2020	18.01	18.05	17.88	17.93	130,871	+0.14(+0.79%)
Feb 19, 2020	17.83	17.86	17.77	17.79	155,919	+0.74(+4.37%)
Feb 18, 2020	17.05	17.16	16.98	17.05	155,371	+0.14(+0.83%)
Feb 14, 2020	16.94	16.95	16.87	16.91	95,200	+0.05(+0.33%)
Feb 13, 2020	16.71	16.87	16.71	16.85	119,578	-0.13(-0.77%)
Feb 12, 2020	16.96	17.02	16.89	16.98	199,735	+0.11(+0.65%)
Feb 11, 2020	16.89	16.92	16.77	16.87	183,561	+0.69(+4.26%)
Feb 10, 2020	16.18	16.25	16.15	16.18	114,807	-0.11(-0.64%)
Feb 07, 2020	16.26	16.31	16.23	16.29	78,900	+0.02(+0.09%)
Feb 06, 2020	16.35	16.35	16.24	16.27	81,244	+0.09(+0.56%)
Feb 05, 2020	16.14	16.19	16.10	16.18	133,189	+0.03(+0.19%)
Feb 04, 2020	16.14	16.20	16.13	16.15	101,370	+0.02(+0.12%)
Feb 03, 2020	16.18	16.19	16.12	16.13	92,794	+0.02(+0.12%)
Jan 31, 2020	16.14	16.19	16.09	16.11	109,100	-0.10(-0.62%)
Jan 30, 2020	16.15	16.22	16.12	16.21	109,126	-0.06(-0.40%)
Jan 29, 2020	16.33	16.34	16.27	16.27	113,353	-0.12(-0.76%)
Jan 28, 2020	16.31	16.40	16.29	16.40	223,607	+0.40(+2.50%)
Jan 27, 2020	16.07	16.09	16.00	16.00	191,906	-0.23(-1.45%)
Jan 24, 2020	16.26	16.32	16.21	16.23	144,100	-0.00(-0.03%)
Jan 23, 2020	16.30	16.30	16.15	16.24	136,747	-0.20(-1.22%)
Jan 22, 2020	16.49	16.50	16.41	16.44	117,262	+0.05(+0.30%)
Jan 21, 2020	16.43	16.46	16.38	16.39	792,467	+0.14(+0.83%)
Jan 17, 2020	16.27	16.29	16.22	16.25	976,700	-0.07(-0.46%)
Jan 16, 2020	16.29	16.37	16.27	16.33	225,558	+0.02(+0.12%)
Jan 15, 2020	16.26	16.34	16.26	16.31	109,652	+0.05(+0.34%)
Jan 14, 2020	16.22	16.30	16.20	16.25	150,219	-0.07(-0.46%)
Jan 13, 2020	16.28	16.34	16.25	16.33	242,876	-0.08(-0.49%)
Jan 10, 2020	16.45	16.48	16.36	16.41	236,200	-0.06(-0.36%)
Jan 09, 2020	16.41	16.53	16.40	16.47	258,425	+0.24(+1.48%)
Jan 08, 2020	16.17	16.25	16.16	16.23	192,429	-0.04(-0.25%)
Jan 07, 2020	16.30	16.31	16.23	16.27	153,100	-0.05(-0.34%)
Jan 06, 2020	16.30	16.34	16.28	16.32	167,143	+0.06(+0.40%)
Jan 03, 2020	16.23	16.34	16.20	16.26	119,800	-0.09(-0.55%)
Jan 02, 2020	16.29	16.39	16.29	16.35	141,308	+0.06(+0.37%)
Dec 31, 2019	16.32	16.32	16.26	16.29	129,100	+0.03(+0.18%)
Dec 30, 2019	16.41	16.41	16.25	16.26	139,164	-0.14(-0.88%)
Dec 27, 2019	16.39	16.43	16.38	16.41	252,900	+0.08(+0.46%)
Dec 26, 2019	16.29	16.34	16.26	16.33	148,049	+0.07(+0.43%)
Dec 24, 2019	16.27	16.31	16.18	16.26	71,200	-0.04(-0.21%)
Dec 23, 2019	16.25	16.30	16.22	16.30	215,093	-0.06(-0.36%)
Dec 20, 2019	16.36	16.43	16.33	16.35	371,900	+0.02(+0.15%)
Dec 19, 2019	16.22	16.37	16.22	16.33	157,876	-0.02(-0.12%)
Dec 18, 2019	16.46	16.46	16.34	16.35	374,364	-0.18(-1.12%)
Dec 17, 2019	16.58	16.59	16.51	16.54	134,491	+0.02(+0.09%)
Dec 16, 2019	16.49	16.56	16.48	16.52	206,746	+0.14(+0.85%)
Dec 13, 2019	16.44	16.48	16.35	16.38	125,200	-0.08(-0.49%)
Dec 12, 2019	16.43	16.50	16.36	16.46	120,239	-0.06(-0.36%)
Dec 11, 2019	16.49	16.55	16.45	16.52	202,676	+0.08(+0.49%)
Dec 10, 2019	16.43	16.50	16.38	16.44	220,544	-0.12(-0.75%)
Dec 09, 2019	16.58	16.62	16.54	16.57	114,179	-0.05(-0.33%)
Dec 06, 2019	16.66	16.66	16.59	16.62	136,200	+0.00(+0.00%)
Dec 05, 2019	16.67	16.69	16.60	16.62	333,830	+0.01(+0.06%)
Dec 04, 2019	16.57	16.66	16.56	16.61	93,458	+0.10(+0.61%)
Dec 03, 2019	16.47	16.55	16.43	16.51	165,483	-0.01(-0.06%)