Deutsche Tele Ag ADR (OP: DTEGY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2015		17.88	17.88	17.88	0	-0.17(-0.94%)
Dec 30, 2015	18.22	18.25	18.02	18.05	83,107	-0.40(-2.17%)
Dec 29, 2015	18.36	18.50	18.35	18.45	109,327	+0.28(+1.54%)
Dec 28, 2015	18.14	18.19	18.08	18.17	76,267	-0.04(-0.22%)
Dec 24, 2015		18.21	18.21	18.21	0	+0.10(+0.52%)
Dec 23, 2015	17.89	18.13	17.89	18.11	109,224	+0.29(+1.66%)
Dec 22, 2015	17.86	17.86	17.73	17.82	144,419	-0.03(-0.17%)
Dec 21, 2015	18.05	18.08	17.70	17.85	128,375	+0.14(+0.76%)
Dec 18, 2015	17.80	17.91	17.70	17.71	124,714	-0.27(-1.53%)
Dec 17, 2015	18.13	18.13	17.86	17.99	140,836	+0.12(+0.67%)
Dec 16, 2015	17.81	17.96	17.58	17.87	146,405	+0.22(+1.25%)
Dec 15, 2015	17.68	17.74	17.57	17.65	117,869	+0.49(+2.86%)
Dec 14, 2015	17.27	17.30	17.05	17.16	160,442	-0.19(-1.10%)
Dec 11, 2015	17.55	17.55	17.33	17.35	226,570	-0.35(-1.98%)
Dec 10, 2015	17.78	17.83	17.64	17.70	148,314	-0.01(-0.03%)
Dec 09, 2015	17.83	17.97	17.62	17.71	136,665	+0.02(+0.09%)
Dec 08, 2015	17.76	17.83	17.62	17.69	568,807	-0.32(-1.78%)
Dec 07, 2015	17.95	18.02	17.83	18.01	119,644	+0.26(+1.46%)
Dec 04, 2015	17.54	17.75	17.54	17.75	68,708	-0.11(-0.62%)
Dec 03, 2015	18.00	18.00	17.75	17.86	135,859	-0.33(-1.81%)
Dec 02, 2015	18.36	18.36	18.13	18.19	80,899	-0.14(-0.76%)
Dec 01, 2015	18.40	18.43	18.28	18.33	114,074	-0.03(-0.16%)
Nov 30, 2015	18.46	18.50	18.33	18.36	33,277	-0.10(-0.54%)
Nov 27, 2015	18.42	18.49	18.42	18.46	24,454	+0.14(+0.76%)
Nov 25, 2015		18.32	18.32	18.32	0	+0.26(+1.44%)
Nov 24, 2015	17.87	18.08	17.86	18.06	65,718	-0.10(-0.55%)
Nov 23, 2015			18.11	18.16	71,144	-0.08(-0.44%)
Nov 20, 2015	18.34	18.39	18.24	18.24	64,243	-0.11(-0.60%)
Nov 19, 2015	18.33	18.43	18.30	18.35	70,099	+0.00(+0.00%)
Nov 18, 2015	18.24	18.35	18.14	18.35	72,303	+0.22(+1.21%)
Nov 17, 2015	18.07	18.26	18.04	18.13	143,942	+0.25(+1.40%)
Nov 16, 2015	17.73	17.88	17.70	17.88	172,076	+0.14(+0.82%)
Nov 13, 2015	17.72	17.80	17.67	17.73	63,306	-0.05(-0.31%)
Nov 12, 2015	17.78	17.93	17.72	17.79	51,180	-0.16(-0.89%)
Nov 11, 2015	17.90	18.07	17.89	17.95	50,177	+0.21(+1.18%)
Nov 10, 2015	17.70	17.75	17.64	17.74	58,264	+0.11(+0.62%)
Nov 09, 2015	17.78	17.79	17.53	17.63	94,619	-0.36(-2.00%)
Nov 06, 2015	18.12	18.18	17.92	17.99	180,908	-0.02(-0.11%)
Nov 05, 2015	17.93	18.06	17.77	18.01	509,272	-0.15(-0.83%)
Nov 04, 2015	18.41	18.41	18.11	18.16	352,210	-0.45(-2.42%)
Nov 03, 2015	18.48	18.61	18.43	18.61	117,742	-0.11(-0.59%)
Nov 02, 2015	18.71	18.73	18.61	18.72	90,764	+0.06(+0.32%)
Oct 30, 2015	18.55	18.77	18.55	18.66	83,760	+0.09(+0.48%)
Oct 29, 2015	18.69	18.69	18.52	18.57	182,141	-0.03(-0.16%)
Oct 28, 2015	18.73	18.86	18.44	18.60	168,856	+0.07(+0.38%)
Oct 27, 2015	18.68	18.71	18.47	18.53	78,954	-0.28(-1.49%)
Oct 26, 2015	18.90	18.93	18.77	18.81	81,258	+0.19(+1.02%)
Oct 23, 2015	18.55	18.69	18.53	18.62	139,666	+0.38(+2.06%)
Oct 22, 2015	18.08	18.33	18.08	18.25	143,404	+0.55(+3.14%)
Oct 21, 2015	17.83	17.92	17.66	17.69	101,623	-0.05(-0.28%)
Oct 20, 2015	17.76	17.98	17.65	17.74	219,955	+0.45(+2.60%)
Oct 19, 2015	17.31	17.38	17.27	17.29	218,180	+0.05(+0.29%)
Oct 16, 2015	17.07	17.24	17.07	17.24	75,937	+0.10(+0.58%)
Oct 15, 2015	16.97	17.19	16.93	17.14	146,079	+0.41(+2.45%)
Oct 14, 2015	16.81	16.92	16.67	16.73	131,313	-0.09(-0.54%)
Oct 13, 2015	16.78	16.95	16.77	16.82	52,843	-0.26(-1.52%)
Oct 12, 2015	16.95	17.11	16.95	17.08	144,014	-0.12(-0.70%)
Oct 09, 2015	17.28	17.30	17.08	17.20	121,420	-0.05(-0.29%)
Oct 08, 2015	17.13	17.25	17.07	17.25	177,507	-0.13(-0.75%)
Oct 07, 2015	17.42	17.57	17.32	17.38	295,402	-0.11(-0.63%)
Oct 06, 2015	17.43	17.56	17.40	17.49	185,242	+0.11(+0.63%)
Oct 05, 2015	17.34	17.40	17.27	17.38	158,640	+0.36(+2.12%)
Oct 02, 2015	16.61	17.02	16.47	17.02	88,407	+0.10(+0.59%)