Deutsche Tele Ag Ads (OP: DTEGY )

20.92 USD -0.20 (-0.95%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2021 20.86 20.96 20.80 20.92 117,716 -0.20(-0.95%)
Jun 17, 2021 21.15 21.25 21.02 21.12 97,956 -0.31(-1.45%)
Jun 16, 2021 21.70 21.73 21.36 21.43 85,426 -0.26(-1.20%)
Jun 15, 2021 21.69 21.74 21.64 21.69 149,660 +0.01(+0.05%)
Jun 14, 2021 21.66 21.72 21.60 21.68 135,964 +0.08(+0.37%)
Jun 11, 2021 21.60 21.63 21.51 21.60 145,557 -0.03(-0.14%)
Jun 10, 2021 21.51 21.64 21.45 21.63 95,907 +0.35(+1.64%)
Jun 09, 2021 21.28 21.29 21.20 21.28 78,877 -0.02(-0.09%)
Jun 08, 2021 21.25 21.30 21.21 21.30 83,985 -0.02(-0.09%)
Jun 07, 2021 21.25 21.36 21.21 21.32 67,749 +0.21(+0.97%)
Jun 04, 2021 21.08 21.14 21.03 21.11 168,041 +0.08(+0.40%)
Jun 03, 2021 20.98 21.05 20.89 21.03 155,026 -0.11(-0.52%)
Jun 02, 2021 21.00 21.14 21.00 21.14 178,677 -0.00(-0.02%)
Jun 01, 2021 21.03 21.15 21.00 21.14 295,562 +0.26(+1.27%)
May 28, 2021 20.78 20.93 20.76 20.88 189,714 -0.02(-0.10%)
May 27, 2021 20.90 20.96 20.78 20.90 174,114 -0.03(-0.17%)
May 26, 2021 21.02 21.03 20.88 20.93 63,850 -0.20(-0.92%)
May 25, 2021 21.20 21.29 21.04 21.13 140,246 -0.07(-0.33%)
May 24, 2021 21.85 21.85 21.07 21.20 233,754 +0.16(+0.76%)
May 21, 2021 20.94 21.04 20.88 21.04 171,982 +0.25(+1.19%)
May 20, 2021 20.66 20.87 20.64 20.79 229,768 +0.56(+2.78%)
May 19, 2021 20.39 20.49 20.19 20.23 69,824 -0.69(-3.30%)
May 18, 2021 21.09 21.10 20.83 20.92 74,435 -0.13(-0.62%)
May 17, 2021 21.09 21.12 21.02 21.05 271,951 +0.56(+2.73%)
May 14, 2021 20.32 20.50 20.31 20.49 182,178 +0.36(+1.80%)
May 13, 2021 19.88 20.20 19.82 20.13 235,193 -0.04(-0.21%)
May 12, 2021 20.30 20.33 20.03 20.17 302,461 +0.23(+1.15%)
May 11, 2021 19.91 20.00 19.79 19.94 131,237 -0.21(-1.04%)
May 10, 2021 20.33 20.35 20.15 20.15 80,235 +0.02(+0.10%)
May 07, 2021 20.03 20.19 20.03 20.13 90,595 +0.09(+0.45%)
May 06, 2021 19.87 20.04 19.80 20.04 83,968 +0.27(+1.37%)
May 05, 2021 19.66 19.79 19.66 19.77 304,654 +0.34(+1.75%)
May 04, 2021 19.45 19.48 19.33 19.43 71,722 -0.03(-0.15%)
May 03, 2021 19.42 19.53 19.42 19.46 210,938 +0.18(+0.93%)
Apr 30, 2021 19.35 19.45 19.25 19.28 108,200 -0.14(-0.70%)
Apr 29, 2021 19.33 19.44 19.33 19.42 204,302 -0.04(-0.18%)
Apr 28, 2021 19.38 19.47 19.28 19.45 101,665 +0.05(+0.25%)
Apr 27, 2021 19.46 19.48 19.32 19.40 140,085 -0.05(-0.25%)
Apr 26, 2021 19.49 19.51 19.41 19.45 100,889 -0.05(-0.26%)
Apr 23, 2021 19.34 19.51 19.30 19.50 151,300 +0.09(+0.46%)
Apr 22, 2021 19.36 19.49 19.33 19.41 156,304 -0.07(-0.36%)
Apr 21, 2021 19.22 19.48 19.22 19.48 200,764 +0.04(+0.21%)
Apr 20, 2021 19.41 19.48 19.33 19.44 209,948 -0.16(-0.82%)
Apr 19, 2021 19.42 19.60 19.42 19.60 206,344 +0.20(+1.03%)
Apr 16, 2021 19.20 19.40 19.20 19.40 157,500 +0.21(+1.09%)
Apr 15, 2021 19.09 19.27 19.09 19.19 175,897 -0.09(-0.47%)
Apr 14, 2021 19.18 19.30 19.17 19.28 127,286 +0.02(+0.10%)
Apr 13, 2021 19.11 19.29 19.11 19.26 247,179 -0.19(-0.98%)
Apr 12, 2021 19.46 19.57 19.35 19.45 187,824 -0.21(-1.07%)
Apr 09, 2021 19.60 19.66 19.55 19.66 133,000 -0.17(-0.83%)
Apr 08, 2021 19.92 19.92 19.74 19.83 112,987 +0.09(+0.43%)
Apr 07, 2021 19.86 19.86 19.70 19.74 569,957 +0.02(+0.10%)
Apr 06, 2021 19.75 19.77 19.65 19.72 195,541 -1.27(-6.05%)
Apr 05, 2021 20.75 21.00 20.48 20.99 143,900 +0.57(+2.77%)
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.