Skip to main content

Deutsche Tele Ag ADR (OP: DTEGY )

26.01 +0.30 (+1.17%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 26.00 26.11 25.93 26.01 295,498 +0.30(+1.17%)
Jul 11, 2024 25.80 25.89 25.70 25.71 491,885 -0.08(-0.31%)
Jul 10, 2024 25.74 25.89 25.73 25.79 139,076 +0.29(+1.14%)
Jul 09, 2024 25.58 25.66 25.49 25.50 138,932 -0.34(-1.32%)
Jul 08, 2024 25.99 26.00 25.80 25.84 128,253 -0.04(-0.15%)
Jul 05, 2024 25.94 25.96 25.77 25.88 93,444 +0.20(+0.78%)
Jul 03, 2024 25.57 25.73 25.57 25.68 103,117 +0.30(+1.18%)
Jul 02, 2024 25.58 25.58 25.18 25.38 161,277 -0.13(-0.49%)
Jul 01, 2024 25.43 25.59 25.37 25.51 6,183,612 +0.32(+1.25%)
Jun 28, 2024 25.23 25.23 25.04 25.19 166,446 +0.23(+0.92%)
Jun 27, 2024 25.01 25.06 24.92 24.96 112,233 +0.10(+0.40%)
Jun 26, 2024 24.70 24.94 24.70 24.86 524,713 -0.05(-0.20%)
Jun 25, 2024 25.04 25.05 24.88 24.91 441,667 +0.09(+0.36%)
Jun 24, 2024 24.83 24.95 24.72 24.82 378,851 +0.33(+1.35%)
Jun 21, 2024 24.46 24.54 24.38 24.49 198,152 +0.02(+0.08%)
Jun 20, 2024 24.58 24.63 24.47 24.47 346,599 -0.06(-0.23%)
Jun 18, 2024 24.40 24.55 24.40 24.53 1,476,322 +0.19(+0.77%)
Jun 17, 2024 24.21 24.34 24.06 24.34 344,583 +0.11(+0.45%)
Jun 14, 2024 24.08 24.24 24.04 24.23 484,531 +0.05(+0.21%)
Jun 13, 2024 24.40 24.51 24.12 24.18 125,275 -0.12(-0.49%)
Jun 12, 2024 24.53 24.61 24.25 24.30 311,958 +0.01(+0.04%)
Jun 11, 2024 24.21 24.33 24.11 24.29 152,223 -0.11(-0.45%)
Jun 10, 2024 24.27 24.45 24.18 24.40 178,992 -0.03(-0.12%)
Jun 07, 2024 24.38 24.48 24.34 24.43 140,135 -0.13(-0.53%)
Jun 06, 2024 24.65 24.71 24.55 24.56 182,418 +0.02(+0.08%)
Jun 05, 2024 24.57 24.67 24.44 24.54 236,211 +0.15(+0.64%)
Jun 04, 2024 24.21 24.48 24.12 24.39 1,343,152 +0.38(+1.56%)
Jun 03, 2024 24.46 24.65 23.89 24.01 1,946,887 -0.29(-1.19%)
May 31, 2024 24.11 24.32 24.08 24.30 312,265 +0.54(+2.27%)
May 30, 2024 23.65 23.88 23.65 23.76 207,568 +0.47(+2.02%)
May 29, 2024 23.37 23.45 23.28 23.29 181,504 -0.32(-1.36%)
May 28, 2024 23.50 23.64 23.44 23.61 180,499 +0.04(+0.17%)
May 24, 2024 23.49 23.59 23.49 23.57 226,268 +0.20(+0.86%)
May 23, 2024 23.65 23.65 23.33 23.37 1,827,205 -0.47(-1.97%)
May 22, 2024 23.78 23.97 23.75 23.84 141,605 -0.13(-0.54%)
May 21, 2024 23.96 24.03 23.93 23.97 141,845 -0.12(-0.50%)
May 20, 2024 24.07 24.15 23.99 24.09 104,277 +0.28(+1.18%)
May 17, 2024 23.79 23.94 23.77 23.81 373,488 +0.09(+0.38%)
May 16, 2024 23.84 23.87 23.59 23.72 132,322 -0.30(-1.25%)
May 15, 2024 24.03 24.10 23.94 24.02 210,312 +0.20(+0.84%)
May 14, 2024 23.70 23.82 23.66 23.82 126,899 +0.15(+0.63%)
May 13, 2024 23.65 23.75 23.65 23.67 338,665 +0.04(+0.17%)
May 10, 2024 23.62 23.65 23.28 23.63 169,757 +0.01(+0.04%)
May 09, 2024 23.53 23.63 23.51 23.62 293,922 +0.45(+1.94%)
May 08, 2024 23.29 23.31 23.16 23.17 3,064,182 -0.12(-0.52%)
May 07, 2024 23.41 23.43 23.27 23.29 108,509 -0.11(-0.47%)
May 06, 2024 23.46 23.46 23.36 23.40 115,040 +0.12(+0.52%)
May 03, 2024 23.32 23.42 23.23 23.28 151,520 -0.06(-0.26%)
May 02, 2024 23.38 23.38 23.13 23.34 157,308 +0.43(+1.86%)
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.