Deutsche Tele Ag ADR (OP: DTEGY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	16.13	16.24	16.09	16.20	97,395	-0.12(-0.74%)
Jan 30, 2019	16.25	16.38	16.13	16.32	114,533	+0.05(+0.31%)
Jan 29, 2019	16.24	16.34	16.22	16.27	128,670	+0.06(+0.40%)
Jan 28, 2019	16.21	16.31	16.16	16.21	546,691	+0.19(+1.15%)
Jan 25, 2019	16.00	16.12	15.95	16.02	642,300	-0.05(-0.28%)
Jan 24, 2019	16.28	16.28	15.87	16.07	516,105	-0.39(-2.40%)
Jan 23, 2019	16.43	16.54	16.40	16.46	883,836	+0.04(+0.21%)
Jan 22, 2019	16.36	16.48	16.35	16.43	562,887	-0.44(-2.61%)
Jan 18, 2019	16.76	16.96	16.76	16.87	282,900	+0.27(+1.60%)
Jan 17, 2019	16.54	16.63	16.50	16.61	185,800	-0.13(-0.81%)
Jan 16, 2019	16.60	16.75	16.59	16.74	160,099	+0.05(+0.33%)
Jan 15, 2019	16.67	16.74	16.60	16.68	269,640	-0.16(-0.92%)
Jan 14, 2019	16.86	16.89	16.82	16.84	113,263	-0.05(-0.27%)
Jan 11, 2019	16.89	16.94	16.85	16.89	172,300	-0.07(-0.44%)
Jan 10, 2019	16.84	17.00	16.82	16.96	168,217	-0.04(-0.26%)
Jan 09, 2019	16.82	17.03	16.82	17.00	128,611	+0.02(+0.15%)
Jan 08, 2019	16.93	16.99	16.81	16.98	131,372	-0.28(-1.62%)
Jan 07, 2019	17.11	17.28	17.10	17.26	172,485	+0.07(+0.38%)
Jan 04, 2019	16.99	17.20	16.99	17.20	113,900	+0.27(+1.63%)
Jan 03, 2019	16.93	17.05	16.91	16.92	117,825	+0.05(+0.30%)
Jan 02, 2019	16.77	16.87	16.76	16.87	149,209	-0.11(-0.65%)
Dec 31, 2018	16.92	17.02	16.85	16.98	137,400	+0.03(+0.18%)
Dec 28, 2018	17.02	17.02	16.85	16.95	140,600	+0.23(+1.41%)
Dec 27, 2018	16.61	16.74	16.36	16.71	203,430	-0.23(-1.33%)
Dec 26, 2018	17.05	17.05	16.67	16.94	233,237	+0.17(+0.98%)
Dec 24, 2018	16.72	17.09	16.71	16.77	81,100	-0.07(-0.39%)
Dec 21, 2018	17.00	17.11	16.76	16.84	208,700	-0.40(-2.32%)
Dec 20, 2018	17.25	17.32	17.17	17.24	189,248	-0.12(-0.69%)
Dec 19, 2018	17.43	17.56	17.25	17.36	130,822	+0.21(+1.25%)
Dec 18, 2018	17.22	17.23	17.07	17.14	143,901	+0.03(+0.18%)
Dec 17, 2018	17.26	17.28	17.08	17.11	188,220	+0.19(+1.15%)
Dec 14, 2018	16.98	17.04	16.92	16.92	140,500	-0.13(-0.79%)
Dec 13, 2018	17.03	17.09	16.99	17.05	133,708	-0.16(-0.90%)
Dec 12, 2018	17.20	17.28	17.17	17.21	118,485	+0.19(+1.09%)
Dec 11, 2018	17.18	17.22	16.96	17.02	254,871	-0.02(-0.09%)
Dec 10, 2018	17.00	17.09	16.89	17.04	211,458	-0.09(-0.53%)
Dec 07, 2018	17.20	17.24	17.08	17.13	157,300	-0.03(-0.15%)
Dec 06, 2018	17.20	17.26	17.00	17.16	202,638	-0.12(-0.72%)
Dec 04, 2018	17.65	17.65	17.25	17.28	297,200	-0.22(-1.26%)
Dec 03, 2018	17.39	17.54	17.37	17.50	168,503	-0.02(-0.11%)
Nov 30, 2018	17.52	17.56	17.44	17.52	133,900	-0.01(-0.06%)
Nov 29, 2018	17.49	17.56	17.43	17.53	163,257	+0.01(+0.06%)
Nov 28, 2018	17.38	17.57	17.27	17.52	187,577	+0.02(+0.11%)
Nov 27, 2018	17.44	17.50	17.36	17.50	210,848	+0.12(+0.69%)
Nov 26, 2018	17.17	17.41	17.14	17.38	234,983	+0.23(+1.34%)
Nov 23, 2018	17.20	17.32	17.14	17.15	231,900	-0.18(-1.01%)
Nov 21, 2018		17.32	17.32	17.32	0	+0.11(+0.61%)
Nov 20, 2018	17.26	17.29	17.16	17.22	207,002	-0.05(-0.26%)
Nov 19, 2018	17.34	17.37	17.23	17.27	253,970	+0.05(+0.32%)
Nov 16, 2018	17.13	17.30	17.12	17.21	207,200	+0.26(+1.53%)
Nov 15, 2018	16.84	16.97	16.69	16.95	159,061	+0.02(+0.15%)
Nov 14, 2018	16.95	16.99	16.80	16.93	154,286	+0.21(+1.23%)
Nov 13, 2018	16.66	16.79	16.62	16.72	218,276	+0.29(+1.77%)
Nov 12, 2018	16.52	16.55	16.41	16.43	118,962	-0.21(-1.29%)
Nov 09, 2018	16.65	16.68	16.54	16.64	96,500	+0.07(+0.39%)
Nov 08, 2018	16.75	16.76	16.54	16.58	75,984	-0.21(-1.25%)
Nov 07, 2018	16.89	16.90	16.75	16.79	196,946	+0.24(+1.48%)
Nov 06, 2018	16.54	16.56	16.49	16.55	298,745	+0.12(+0.73%)
Nov 05, 2018	16.46	16.50	16.41	16.43	188,996	+0.02(+0.12%)
Nov 02, 2018	16.40	16.44	16.30	16.41	124,900	-0.04(-0.24%)