Skip to main content

Deutsche Tele Ag ADR (OP: DTEGY )

24.21 -0.03 (-0.12%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2024 24.60 24.82 24.57 24.77 286,432 +0.20(+0.81%)
Jan 31, 2024 24.82 24.82 24.49 24.57 132,760 -0.24(-0.95%)
Jan 30, 2024 24.93 24.93 24.77 24.81 100,479 -0.23(-0.93%)
Jan 29, 2024 24.78 25.04 24.75 25.04 99,582 +0.09(+0.36%)
Jan 26, 2024 24.91 25.09 24.79 24.95 93,834 -0.20(-0.80%)
Jan 25, 2024 25.20 25.33 25.10 25.15 172,859 -0.13(-0.51%)
Jan 24, 2024 25.51 25.64 25.28 25.28 152,855 +0.04(+0.16%)
Jan 23, 2024 25.22 25.32 25.16 25.24 98,082 -0.10(-0.39%)
Jan 22, 2024 25.28 25.44 25.28 25.34 153,741 +0.09(+0.36%)
Jan 19, 2024 25.06 25.25 25.06 25.25 157,690 +0.28(+1.12%)
Jan 18, 2024 24.79 25.00 24.78 24.97 172,707 +0.20(+0.81%)
Jan 17, 2024 24.67 24.82 24.59 24.77 136,386 +0.02(+0.08%)
Jan 16, 2024 24.72 24.89 24.71 24.75 165,997 +0.08(+0.32%)
Jan 12, 2024 24.69 24.80 24.65 24.67 126,384 +0.03(+0.12%)
Jan 11, 2024 24.69 24.69 24.44 24.64 103,577 -0.04(-0.16%)
Jan 10, 2024 24.65 24.77 24.65 24.68 134,392 +0.02(+0.08%)
Jan 09, 2024 24.44 24.69 24.44 24.66 76,455 -0.11(-0.44%)
Jan 08, 2024 24.62 24.80 24.62 24.77 145,927 +0.19(+0.76%)
Jan 05, 2024 24.62 24.88 24.53 24.58 91,620 -0.01(-0.03%)
Jan 04, 2024 24.65 24.65 24.54 24.59 121,532 +0.29(+1.19%)
Jan 03, 2024 24.32 24.44 24.28 24.30 116,538 +0.25(+1.02%)
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.