Deutsche Tele Ag ADR (OP: DTEGY )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	21.75	21.85	21.75	21.85	164,546	+0.21(+0.97%)
Jun 29, 2023	21.69	21.70	21.61	21.64	98,772	-0.22(-1.01%)
Jun 28, 2023	21.86	21.93	21.79	21.86	551,524	+0.02(+0.11%)
Jun 27, 2023	21.76	21.86	21.70	21.84	561,569	+0.37(+1.70%)
Jun 26, 2023	21.41	21.49	21.40	21.47	328,017	+0.22(+1.04%)
Jun 23, 2023	21.16	21.34	21.16	21.25	272,660	-0.09(-0.42%)
Jun 22, 2023	21.28	21.34	21.18	21.34	674,372	+0.28(+1.33%)
Jun 21, 2023	20.91	21.12	20.87	21.06	241,687	+0.03(+0.14%)
Jun 20, 2023	20.96	21.05	20.92	21.03	265,432	-0.10(-0.47%)
Jun 16, 2023	21.24	21.24	21.08	21.13	266,113	-0.07(-0.33%)
Jun 15, 2023	21.00	21.21	20.29	21.20	262,316	+0.58(+2.81%)
Jun 14, 2023	20.77	20.83	20.54	20.62	519,502	+0.33(+1.63%)
Jun 13, 2023	20.26	20.38	20.23	20.29	561,990	-0.17(-0.83%)
Jun 12, 2023	20.51	20.51	20.36	20.46	207,391	-0.02(-0.10%)
Jun 09, 2023	20.46	20.49	20.37	20.48	379,537	+0.22(+1.09%)
Jun 08, 2023	20.16	20.30	20.13	20.26	6,228,398	+0.03(+0.15%)
Jun 07, 2023	20.41	20.48	20.23	20.23	818,453	-0.35(-1.70%)
Jun 06, 2023	20.62	20.68	20.50	20.58	406,856	-0.21(-1.01%)
Jun 05, 2023	20.82	21.06	20.75	20.79	498,685	-0.28(-1.33%)
Jun 02, 2023	21.14	21.35	20.45	21.07	792,400	-1.50(-6.65%)
Jun 01, 2023	22.45	22.65	22.41	22.57	256,173	+0.38(+1.71%)
May 31, 2023	22.24	22.40	22.07	22.19	277,271	-0.09(-0.40%)
May 30, 2023	22.32	22.33	22.16	22.28	422,091	-0.36(-1.59%)
May 26, 2023	22.49	22.64	22.48	22.64	107,510	-0.02(-0.09%)
May 25, 2023	22.46	22.81	22.17	22.66	173,068	-0.67(-2.87%)
May 24, 2023	23.39	23.45	23.31	23.33	185,491	-0.17(-0.72%)
May 23, 2023	23.53	23.58	23.48	23.50	137,905	-0.08(-0.34%)
May 22, 2023	23.53	23.58	23.39	23.58	379,212	+0.00(+0.00%)
May 19, 2023	23.58	23.66	23.50	23.58	217,294	+0.16(+0.68%)
May 18, 2023	23.84	23.84	23.36	23.42	238,722	-0.26(-1.10%)
May 17, 2023	23.77	23.78	23.54	23.68	218,189	-0.19(-0.80%)
May 16, 2023	24.01	24.04	23.83	23.87	165,784	+0.15(+0.63%)
May 15, 2023	23.89	23.89	23.64	23.72	157,986	+0.20(+0.85%)
May 12, 2023	23.52	23.59	23.45	23.52	119,720	+0.00(+0.00%)
May 11, 2023	23.38	23.53	23.25	23.52	183,799	+0.25(+1.07%)
May 10, 2023	23.38	23.42	23.20	23.27	262,389	-0.14(-0.60%)
May 09, 2023	23.40	23.46	23.33	23.41	106,920	-0.04(-0.17%)
May 08, 2023	23.53	23.53	23.40	23.45	132,922	-0.21(-0.89%)
May 05, 2023	23.43	23.66	23.38	23.66	212,030	+0.13(+0.55%)
May 04, 2023	23.56	23.59	23.43	23.53	92,604	+0.08(+0.34%)
May 03, 2023	23.41	23.58	23.39	23.45	98,577	-0.09(-0.38%)
May 02, 2023	23.50	23.55	23.32	23.54	141,121	-0.41(-1.71%)
May 01, 2023	24.55	24.55	23.94	23.95	99,362	-0.10(-0.42%)
Apr 28, 2023	24.00	24.16	23.87	24.05	230,119	-0.52(-2.12%)
Apr 27, 2023	24.47	24.58	24.42	24.57	192,213	+0.14(+0.57%)
Apr 26, 2023	24.54	24.63	24.42	24.43	143,691	+0.12(+0.49%)
Apr 25, 2023	24.19	24.36	24.18	24.31	163,701	-0.03(-0.12%)
Apr 24, 2023	24.29	24.38	24.24	24.34	184,005	-0.21(-0.86%)
Apr 21, 2023	24.39	24.60	24.31	24.55	152,427	-0.04(-0.15%)
Apr 20, 2023	24.71	24.71	24.54	24.59	172,270	-0.03(-0.13%)
Apr 19, 2023	24.70	24.72	24.61	24.62	254,233	+0.01(+0.04%)
Apr 18, 2023	24.66	24.66	24.54	24.61	142,500	+0.14(+0.57%)
Apr 17, 2023	24.52	24.52	24.34	24.47	262,622	+0.09(+0.37%)
Apr 14, 2023	24.50	24.52	24.33	24.38	182,151	-0.28(-1.14%)
Apr 13, 2023	24.41	24.66	24.38	24.66	140,001	+0.11(+0.45%)
Apr 12, 2023	24.64	24.67	24.51	24.55	158,944	+0.19(+0.78%)
Apr 11, 2023	24.28	24.43	24.14	24.36	217,739	-0.37(-1.50%)
Apr 10, 2023	24.50	25.34	24.37	24.73	148,927	-0.81(-3.17%)
Apr 06, 2023	25.12	25.55	24.96	25.54	487,224	+0.48(+1.92%)
Apr 05, 2023	25.01	25.23	25.01	25.06	310,922	+0.57(+2.33%)
Apr 04, 2023	24.45	24.52	24.39	24.49	186,223	+0.13(+0.53%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.