Skip to main content

Deutsche Tele Ag ADR (OP: DTEGY )

22.48 +0.31 (+1.40%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 22.57 22.60 22.43 22.48 114,222 +0.31(+1.40%)
Apr 18, 2024 22.30 22.37 22.16 22.17 155,714 +0.00(+0.00%)
Apr 17, 2024 22.27 22.39 22.13 22.17 203,250 +0.12(+0.54%)
Apr 16, 2024 22.27 22.38 22.03 22.05 771,868 -0.26(-1.17%)
Apr 15, 2024 22.50 22.60 22.25 22.31 282,032 -0.11(-0.49%)
Apr 12, 2024 22.66 22.66 22.41 22.42 200,839 -1.28(-5.40%)
Apr 11, 2024 23.68 23.81 23.47 23.70 159,844 -0.57(-2.35%)
Apr 10, 2024 24.00 24.35 24.00 24.27 93,414 +0.15(+0.62%)
Apr 09, 2024 23.91 24.19 23.91 24.12 109,487 +0.19(+0.79%)
Apr 08, 2024 23.84 24.00 23.70 23.93 221,338 +0.09(+0.38%)
Apr 05, 2024 23.75 23.88 23.67 23.84 139,522 -0.15(-0.62%)
Apr 04, 2024 24.29 24.33 23.89 23.99 102,534 -0.16(-0.67%)
Apr 03, 2024 24.05 24.15 23.94 24.15 129,455 +0.10(+0.42%)
Apr 02, 2024 24.05 24.14 23.98 24.05 118,929 -0.19(-0.78%)
Apr 01, 2024 23.75 24.24 23.70 24.24 123,224 +0.03(+0.12%)
Mar 28, 2024 24.28 24.36 24.21 24.21 730,194 -0.03(-0.12%)
Mar 27, 2024 24.22 24.37 24.11 24.24 295,207 +0.22(+0.92%)
Mar 26, 2024 24.06 24.14 24.00 24.02 251,782 +0.15(+0.63%)
Mar 25, 2024 24.01 24.01 23.83 23.87 168,782 +0.20(+0.84%)
Mar 22, 2024 23.80 23.84 23.58 23.67 165,063 -0.15(-0.63%)
Mar 21, 2024 23.90 23.94 23.74 23.82 109,261 -0.08(-0.33%)
Mar 20, 2024 23.65 23.95 23.60 23.90 99,263 +0.12(+0.50%)
Mar 19, 2024 23.77 23.83 23.73 23.78 153,126 +0.19(+0.82%)
Mar 18, 2024 23.65 23.65 23.51 23.59 152,705 -0.17(-0.73%)
Mar 15, 2024 23.89 23.89 23.70 23.76 154,265 +0.22(+0.93%)
Mar 14, 2024 23.51 23.58 23.38 23.54 188,706 -0.12(-0.51%)
Mar 13, 2024 23.63 23.78 23.58 23.66 107,757 -0.09(-0.38%)
Mar 12, 2024 23.84 23.88 23.69 23.75 257,254 -0.10(-0.42%)
Mar 11, 2024 23.97 23.97 23.76 23.85 896,067 -0.12(-0.50%)
Mar 08, 2024 23.85 24.00 23.84 23.97 154,239 -0.14(-0.56%)
Mar 07, 2024 24.19 24.21 24.08 24.11 112,904 -0.05(-0.23%)
Mar 06, 2024 24.23 24.30 24.15 24.16 89,523 +0.12(+0.50%)
Mar 05, 2024 24.05 24.17 24.02 24.04 132,806 +0.19(+0.80%)
Mar 04, 2024 23.88 23.97 23.83 23.85 107,765 +0.06(+0.25%)
Mar 01, 2024 23.77 23.84 23.67 23.79 90,829 +0.05(+0.21%)
Feb 29, 2024 23.84 23.95 23.69 23.74 900,129 -0.02(-0.08%)
Feb 28, 2024 23.82 23.85 23.75 23.76 1,265,184 -0.21(-0.88%)
Feb 27, 2024 23.78 24.01 23.78 23.97 121,249 +0.15(+0.63%)
Feb 26, 2024 23.83 23.89 23.74 23.82 176,384 -0.04(-0.17%)
Feb 23, 2024 23.83 23.97 23.68 23.86 140,925 -0.28(-1.16%)
Feb 22, 2024 24.31 24.31 24.07 24.14 217,100 +0.18(+0.75%)
Feb 21, 2024 23.95 24.02 23.91 23.96 126,666 -0.08(-0.33%)
Feb 20, 2024 23.95 24.16 23.95 24.04 186,987 +0.18(+0.78%)
Feb 16, 2024 23.87 23.93 23.76 23.86 132,077 -0.04(-0.15%)
Feb 15, 2024 23.67 23.89 23.66 23.89 146,527 +0.20(+0.84%)
Feb 14, 2024 23.75 23.75 23.48 23.69 1,405,322 -0.15(-0.63%)
Feb 13, 2024 23.93 24.00 23.72 23.84 268,200 -0.08(-0.33%)
Feb 12, 2024 23.92 24.04 23.92 23.92 119,773 -0.02(-0.08%)
Feb 09, 2024 23.86 24.04 23.84 23.94 194,255 +0.05(+0.21%)
Feb 08, 2024 23.73 23.97 23.73 23.89 110,841 -0.18(-0.75%)
Feb 07, 2024 24.12 24.20 24.04 24.07 175,268 -0.25(-1.03%)
Feb 06, 2024 24.15 24.44 24.15 24.32 146,228 +0.00(+0.00%)
Feb 05, 2024 24.30 24.43 24.18 24.32 186,455 -0.18(-0.73%)
Feb 02, 2024 24.62 24.71 24.42 24.50 247,001 -0.27(-1.09%)
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.