Deutsche Tele Ag ADR (OP: DTEGY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	16.89	16.98	16.89	16.93	266,689	+0.11(+0.64%)
Nov 26, 2014		16.82	16.82	16.82	0	+0.28(+1.70%)
Nov 25, 2014	16.59	16.64	16.52	16.54	512,997	+0.01(+0.06%)
Nov 24, 2014	16.43	16.54	16.43	16.53	365,452	+0.31(+1.91%)
Nov 21, 2014	16.25	16.32	16.14	16.22	156,140	-0.01(-0.06%)
Nov 20, 2014	16.08	16.26	16.07	16.23	469,589	+0.06(+0.37%)
Nov 19, 2014	16.18	16.24	16.04	16.17	151,464	+0.19(+1.19%)
Nov 18, 2014	15.86	16.03	15.86	15.98	146,392	+0.30(+1.91%)
Nov 17, 2014		15.75	15.62	15.68	113,933	+0.06(+0.36%)
Nov 14, 2014	15.50	15.67	15.48	15.62	149,055	+0.13(+0.87%)
Nov 13, 2014	15.40	15.55	15.39	15.49	109,186	+0.20(+1.31%)
Nov 12, 2014	15.29	15.37	15.26	15.29	85,023	-0.28(-1.80%)
Nov 11, 2014	15.51	15.61	15.48	15.57	227,059	+0.44(+2.91%)
Nov 10, 2014	15.14	15.20	15.11	15.13	165,475	+0.20(+1.34%)
Nov 07, 2014	14.96	15.00	14.90	14.93	167,816	+0.06(+0.38%)
Nov 06, 2014	14.89	14.96	14.77	14.87	160,194	-0.09(-0.57%)
Nov 05, 2014	14.94	14.99	14.85	14.96	208,940	+0.18(+1.18%)
Nov 04, 2014	14.88	14.89	14.72	14.79	164,649	-0.03(-0.17%)
Nov 03, 2014	14.95	14.95	14.78	14.81	176,881	-0.17(-1.13%)
Oct 31, 2014	14.90	15.04	14.84	14.98	158,139	+0.31(+2.11%)
Oct 30, 2014	14.43	14.73	14.41	14.67	208,195	+0.03(+0.20%)
Oct 29, 2014	14.76	14.86	14.57	14.64	156,795	+0.03(+0.21%)
Oct 28, 2014	14.53	14.65	14.51	14.61	629,136	+0.52(+3.73%)
Oct 27, 2014	13.98	14.15	14.15	14.09	202,126	-0.06(-0.46%)
Oct 24, 2014	14.18	14.26	14.10	14.15	217,421	+0.45(+3.28%)
Oct 23, 2014	13.71	13.77	13.65	13.70	424,311	+0.10(+0.74%)
Oct 22, 2014	13.68	13.71	13.56	13.60	145,701	-0.17(-1.23%)
Oct 21, 2014	13.70	13.81	13.68	13.77	612,238	+0.08(+0.62%)
Oct 20, 2014	13.54	13.69	13.54	13.69	293,439	+0.18(+1.33%)
Oct 17, 2014	13.44	13.56	13.35	13.51	360,322	+0.31(+2.31%)
Oct 16, 2014	12.81	13.32	12.80	13.20	374,984	-0.26(-1.93%)
Oct 15, 2014	13.54	13.56	13.24	13.46	348,466	-0.13(-0.96%)
Oct 14, 2014	13.66	13.69	13.53	13.59	219,326	+0.00(+0.00%)
Oct 13, 2014	13.78	13.84	13.52	13.59	292,278	-0.01(-0.05%)
Oct 10, 2014	13.75	13.78	13.57	13.60	663,071	-0.36(-2.60%)
Oct 09, 2014	14.23	14.30	13.85	13.96	954,448	-0.47(-3.29%)
Oct 08, 2014	14.28	14.47	14.18	14.44	447,293	+0.13(+0.94%)
Oct 07, 2014	14.40	14.45	14.26	14.30	274,353	-0.29(-1.95%)
Oct 06, 2014	14.66	14.67	14.47	14.59	180,928	-0.07(-0.51%)
Oct 03, 2014	14.73	14.74	14.55	14.66	254,720	-0.08(-0.53%)
Oct 02, 2014	14.82	14.85	14.61	14.74	268,433	-0.07(-0.49%)
Oct 01, 2014	15.02	15.07	14.79	14.81	355,608	-0.31(-2.05%)
Sep 30, 2014	15.07	15.15	15.03	15.12	271,882	+0.03(+0.20%)
Sep 29, 2014	15.01	15.14	15.00	15.09	252,422	-0.10(-0.66%)
Sep 26, 2014	15.11	15.22	15.07	15.19	196,340	+0.09(+0.60%)
Sep 25, 2014	15.34	15.59	15.07	15.10	202,983	-0.49(-3.11%)
Sep 24, 2014	15.44	15.64	15.38	15.59	387,877	+0.32(+2.06%)
Sep 23, 2014	15.45	15.46	15.27	15.27	164,852	-0.21(-1.39%)
Sep 22, 2014	15.60	15.61	15.45	15.48	291,367	+0.04(+0.23%)
Sep 19, 2014	15.42	15.49	15.40	15.45	303,300	+0.43(+2.86%)
Sep 18, 2014	14.96	15.03	14.94	15.02	235,463	+0.17(+1.14%)
Sep 17, 2014	14.97	15.00	14.82	14.85	315,341	-0.13(-0.87%)
Sep 16, 2014	14.89	15.05	14.85	14.98	327,710	+0.09(+0.60%)
Sep 15, 2014	14.93	14.97	14.88	14.89	235,241	+0.00(+0.00%)
Sep 12, 2014	14.88	14.97	14.80	14.89	397,068	-0.09(-0.60%)
Sep 11, 2014	14.97	15.03	14.94	14.98	170,298	+0.03(+0.20%)
Sep 10, 2014	14.98	14.98	14.90	14.95	437,215	-0.14(-0.93%)
Sep 09, 2014	15.12	15.15	15.07	15.09	199,240	+0.02(+0.16%)
Sep 08, 2014	15.16	15.18	15.04	15.07	135,755	-0.21(-1.37%)
Sep 05, 2014	15.15	15.29	15.12	15.28	201,053	+0.27(+1.77%)
Sep 04, 2014	15.11	15.17	14.98	15.01	188,474	-0.20(-1.31%)
Sep 03, 2014	15.26	15.26	15.16	15.21	378,408	+0.12(+0.77%)