Deutsche Tele Ag ADR (DTEGY)

Historical Prices For Deutsche Tele Ag ADR (DTEGY)

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	37.13	37.16	35.45	35.54	765,153	35.54
4/03/2025	37.86	37.98	37.37	37.51	335,055	37.51
4/02/2025	37.03	37.16	36.82	36.95	523,434	36.95
4/01/2025	37.22	37.39	37.12	37.34	363,409	37.34
3/31/2025	36.88	37.19	36.88	37.07	365,757	37.07
3/28/2025	36.59	37.15	36.55	37.00	663,242	37.00
3/27/2025	35.97	36.25	35.97	36.06	417,644	36.06
3/26/2025	35.79	36.29	35.75	36.05	482,740	36.05
3/25/2025	36.19	36.22	35.95	36.08	380,907	36.08
3/24/2025	36.18	36.33	35.81	35.92	295,368	35.92
3/21/2025	36.17	36.50	35.99	36.38	225,035	36.38
3/20/2025	36.15	36.28	36.04	36.11	451,382	36.11
3/19/2025	36.78	36.80	36.34	36.42	843,214	36.42
3/18/2025	36.66	37.16	36.64	36.84	881,058	36.84
3/17/2025	36.75	37.06	36.69	36.99	392,656	36.99
3/14/2025	36.37	36.79	36.32	36.79	1,404,941	36.79
3/13/2025	36.43	36.71	36.42	36.57	500,115	36.57
3/12/2025	36.26	36.54	35.89	36.20	407,206	36.20
3/11/2025	37.41	37.41	36.25	36.42	990,815	36.42
3/10/2025	37.15	37.49	37.13	37.24	1,070,264	37.24
3/07/2025	36.21	37.08	36.20	36.97	1,275,270	36.97
3/06/2025	35.61	35.99	35.48	35.60	1,356,671	35.60
3/05/2025	36.69	37.02	36.56	36.92	671,964	36.92
3/04/2025	37.50	37.53	36.93	37.38	2,000,471	37.38
3/03/2025	37.46	37.74	37.40	37.60	364,425	37.60
2/28/2025	35.92	36.29	35.89	36.18	10,240,795	36.18
2/27/2025	35.81	35.95	35.50	35.76	5,295,026	35.76
2/26/2025	35.73	35.91	35.42	35.52	14,457,306	35.52
2/25/2025	36.77	36.92	36.62	36.86	4,448,156	36.86
2/24/2025	36.29	36.39	36.16	36.18	1,200,256	36.18
2/21/2025	36.09	36.23	35.88	36.02	1,687,018	36.02
2/20/2025	36.03	36.13	35.82	36.05	2,343,546	36.05
2/19/2025	35.94	36.12	35.75	36.00	3,836,198	36.00
2/18/2025	35.90	36.18	35.87	36.08	3,037,078	36.08
2/14/2025	35.18	35.44	35.18	35.36	215,790	35.36
2/13/2025	34.78	35.16	34.71	35.13	225,210	35.13
2/12/2025	35.20	35.74	35.09	35.52	137,462	35.52
2/11/2025	34.78	35.32	34.76	35.32	289,048	35.32
2/10/2025	34.47	34.56	34.37	34.56	227,800	34.56
2/07/2025	34.35	34.35	33.93	33.98	380,222	33.98
2/06/2025	33.98	34.34	33.93	34.30	171,521	34.30
2/05/2025	33.93	34.24	33.92	34.13	267,503	34.13
2/04/2025	33.47	33.62	33.36	33.61	127,807	33.61
2/03/2025	33.34	33.63	33.20	33.50	269,083	33.50
1/31/2025	33.56	33.82	33.49	33.49	526,352	33.49
1/30/2025	33.58	33.73	33.45	33.64	191,216	33.64
1/29/2025	32.89	33.68	32.89	33.34	399,061	33.34
1/28/2025	31.82	32.13	31.82	32.09	303,573	32.09
1/27/2025	31.35	31.47	31.26	31.43	335,575	31.43
1/24/2025	30.92	31.08	30.80	30.85	2,232,343	30.85
1/23/2025	31.28	31.52	31.12	31.48	627,823	31.48
1/22/2025	31.18	31.27	31.12	31.20	200,213	31.20
1/21/2025	31.43	31.70	31.39	31.60	273,159	31.60
1/17/2025	31.11	31.35	31.11	31.16	274,223	31.16
1/16/2025	30.85	31.24	30.78	31.21	191,825	31.21
1/15/2025	31.00	31.04	30.80	30.88	229,375	30.88
1/14/2025	30.87	31.15	30.72	31.09	283,744	31.09
1/13/2025	30.30	30.56	30.30	30.49	187,514	30.49
1/10/2025	30.43	30.43	30.05	30.20	179,279	30.20
1/08/2025	29.88	30.11	29.85	30.11	155,719	30.11
1/07/2025	30.20	30.25	29.95	30.00	194,197	30.00
1/06/2025	30.16	30.21	29.80	29.97	2,642,310	29.97