Deutsche Tele Ag ADR (OP: DTEGY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2011	15.31	15.48	15.31	15.42	725,529	+0.10(+0.65%)
Mar 30, 2011	15.32	15.32	15.32	15.32	536,283	+0.17(+1.12%)
Mar 29, 2011	15.04	15.15	15.00	15.15	424,454	+0.13(+0.87%)
Mar 28, 2011	15.03	15.08	14.92	15.02	677,216	-0.04(-0.27%)
Mar 25, 2011	15.14	15.80	15.02	15.06	279,545	-0.28(-1.83%)
Mar 24, 2011	15.30	15.38	15.20	15.34	350,700	+0.04(+0.26%)
Mar 23, 2011	15.14	15.33	15.10	15.30	881,179	+0.02(+0.13%)
Mar 22, 2011	15.25	15.36	15.20	15.28	1,316,876	+0.15(+0.99%)
Mar 21, 2011	15.14	15.38	14.95	15.13	3,719,173	+1.55(+11.41%)
Mar 18, 2011	13.69	13.69	13.54	13.58	149,304	+0.03(+0.22%)
Mar 17, 2011	13.57	13.64	13.52	13.55	366,799	+0.25(+1.88%)
Mar 16, 2011	13.55	13.67	13.21	13.30	409,338	-0.36(-2.64%)
Mar 15, 2011	13.49	13.66	13.40	13.66	300,635	-0.40(-2.84%)
Mar 14, 2011	14.00	14.08	13.93	14.06	156,220	-0.07(-0.50%)
Mar 11, 2011	13.96	14.13	13.96	14.13	506,244	+0.08(+0.57%)
Mar 10, 2011	14.05	14.10	13.97	14.05	462,893	-0.01(-0.07%)
Mar 09, 2011	14.15	14.16	14.02	14.06	258,812	+0.05(+0.36%)
Mar 08, 2011	13.86	14.03	13.78	14.01	384,285	+0.55(+4.09%)
Mar 07, 2011	13.56	13.62	13.42	13.46	671,937	-0.06(-0.44%)
Mar 04, 2011	13.67	13.67	13.45	13.52	860,007	+0.01(+0.07%)
Mar 03, 2011	13.55	13.63	13.46	13.51	919,606	-0.02(-0.15%)
Mar 02, 2011	13.53	13.62	13.47	13.53	236,664	+0.24(+1.81%)
Mar 01, 2011	13.49	13.52	13.29	13.29	366,686	-0.13(-0.97%)
Feb 28, 2011	13.52	13.58	13.37	13.42	241,628	+0.07(+0.52%)
Feb 25, 2011	13.41	13.41	13.30	13.35	247,312	-0.20(-1.48%)
Feb 24, 2011	13.69	13.74	13.55	13.55	252,289	-0.10(-0.73%)
Feb 23, 2011	13.71	13.76	13.60	13.65	253,004	+0.05(+0.37%)
Feb 22, 2011	13.68	13.71	13.57	13.60	200,474	-0.08(-0.58%)
Feb 18, 2011	13.65	13.70	13.61	13.68	271,781	+0.14(+1.03%)
Feb 17, 2011	13.47	13.58	13.42	13.54	979,736	+0.02(+0.15%)
Feb 16, 2011	13.50	13.57	13.46	13.52	198,024	+0.19(+1.43%)
Feb 15, 2011	13.36	13.41	13.30	13.33	286,939	-0.04(-0.30%)
Feb 14, 2011	13.37	13.37	13.27	13.37	264,153	-0.12(-0.89%)
Feb 11, 2011	13.46	13.49	13.35	13.49	252,666	-0.08(-0.59%)
Feb 10, 2011	13.55	13.57	13.49	13.57	239,036	-0.15(-1.09%)
Feb 09, 2011	13.69	13.75	13.64	13.72	214,635	+0.07(+0.51%)
Feb 08, 2011	13.67	13.68	13.57	13.65	278,342	+0.04(+0.29%)
Feb 07, 2011	13.55	13.65	13.53	13.61	154,028	-0.03(-0.22%)
Feb 04, 2011	13.65	13.68	13.54	13.64	351,180	+0.05(+0.37%)
Feb 03, 2011	13.57	13.62	13.52	13.59	296,974	-0.10(-0.73%)
Feb 02, 2011	13.62	13.69	13.60	13.69	217,920	+0.07(+0.51%)
Feb 01, 2011	13.45	13.65	13.45	13.62	239,716	+0.30(+2.25%)
Jan 31, 2011	13.36	13.42	13.30	13.32	361,546	+0.14(+1.06%)
Jan 28, 2011	13.37	13.40	13.15	13.18	342,314	-0.34(-2.51%)
Jan 27, 2011	13.40	13.53	13.40	13.52	3,461,395	+0.04(+0.30%)
Jan 26, 2011	13.50	13.55	13.41	13.48	330,983	-0.04(-0.30%)
Jan 25, 2011	13.50	13.56	13.43	13.52	296,662	-0.10(-0.73%)
Jan 24, 2011	13.47	13.64	13.47	13.62	358,946	+0.15(+1.11%)
Jan 21, 2011	13.41	13.48	13.32	13.47	375,133	+0.33(+2.51%)
Jan 20, 2011	12.95	13.25	12.95	13.14	251,442	+0.25(+1.94%)
Jan 19, 2011	12.96	13.02	12.87	12.89	301,272	+0.05(+0.39%)
Jan 18, 2011	12.85	12.89	12.75	12.84	418,629	-0.06(-0.47%)
Jan 14, 2011	12.75	12.92	12.74	12.90	198,493	+0.06(+0.47%)
Jan 13, 2011	12.78	12.90	12.78	12.84	478,925	+0.11(+0.86%)
Jan 12, 2011	12.52	12.75	12.51	12.73	214,702	+0.27(+2.17%)
Jan 11, 2011	12.42	12.48	12.31	12.46	581,475	-0.11(-0.88%)
Jan 10, 2011	12.50	12.58	12.42	12.57	306,415	-0.15(-1.18%)
Jan 07, 2011	12.89	12.91	12.68	12.72	192,497	+0.02(+0.16%)
Jan 06, 2011	12.86	12.89	12.67	12.70	237,276	+0.06(+0.47%)
Jan 05, 2011	12.59	12.70	12.54	12.64	464,228	-0.22(-1.71%)
Jan 04, 2011	12.93	12.93	12.78	12.86	244,952	-0.09(-0.69%)
Jan 03, 2011	12.85	12.96	12.85	12.95	434,296	+0.15(+1.17%)
Dec 31, 2010	12.71	12.85	12.71	12.80	328,040	+0.07(+0.55%)
Dec 30, 2010	12.76	12.78	12.70	12.73	299,308	-0.05(-0.39%)
Dec 29, 2010	12.76	12.79	12.70	12.78	256,801	+0.20(+1.59%)
Dec 28, 2010	12.75	12.76	12.57	12.58	405,471	-0.06(-0.47%)
Dec 27, 2010	12.63	12.68	12.60	12.64	288,698	-0.02(-0.16%)
Dec 23, 2010	12.58	12.70	12.58	12.66	320,091	+0.07(+0.56%)
Dec 22, 2010	12.56	12.63	12.53	12.59	2,685,937	-0.11(-0.87%)
Dec 21, 2010	12.69	12.76	12.68	12.70	287,197	+0.05(+0.40%)
Dec 20, 2010	12.75	12.77	12.63	12.65	653,819	-0.13(-1.02%)
Dec 17, 2010	12.88	12.88	12.70	12.78	513,927	-0.20(-1.54%)
Dec 16, 2010	12.97	13.01	12.92	12.98	405,912	+0.08(+0.62%)
Dec 15, 2010	12.97	13.06	12.87	12.90	667,417	-0.23(-1.75%)
Dec 14, 2010	13.17	13.22	13.11	13.13	551,918	-0.01(-0.08%)
Dec 13, 2010	13.08	13.21	13.07	13.14	317,772	+0.12(+0.92%)
Dec 10, 2010	12.93	13.06	12.90	13.02	341,429	-0.12(-0.91%)
Dec 09, 2010	13.15	13.82	13.01	13.14	229,142	+0.15(+1.15%)
Dec 08, 2010	12.95	13.04	12.91	12.99	307,283	-0.01(-0.08%)
Dec 07, 2010	13.18	13.23	13.00	13.00	477,576	-0.06(-0.46%)
Dec 06, 2010	13.04	13.08	12.98	13.06	272,036	-0.22(-1.66%)
Dec 03, 2010	13.22	13.30	13.17	13.28	376,484	+0.10(+0.76%)
Dec 02, 2010	13.04	13.25	13.02	13.18	275,852	+0.00(+0.00%)
Dec 01, 2010	13.13	13.22	13.04	13.18	661,491	+0.36(+2.81%)
Nov 30, 2010	12.81	12.94	12.74	12.82	708,459	-0.20(-1.54%)
Nov 29, 2010	13.00	13.02	12.86	13.02	849,434	-0.12(-0.91%)
Nov 26, 2010	13.20	13.20	13.12	13.14	235,468	-0.16(-1.20%)
Nov 24, 2010	13.33	13.30	13.30	13.30	549,683	+0.05(+0.38%)
Nov 23, 2010	13.30	13.40	13.17	13.25	497,794	-0.36(-2.65%)
Nov 22, 2010	13.61	13.68	13.51	13.61	280,073	-0.19(-1.38%)
Nov 19, 2010	13.73	13.80	13.66	13.80	230,765	+0.05(+0.36%)
Nov 18, 2010	13.65	13.81	13.65	13.75	194,636	+0.25(+1.85%)
Nov 17, 2010	13.49	13.57	13.46	13.50	385,730	+0.09(+0.67%)
Nov 16, 2010	13.57	13.65	13.38	13.41	472,035	-0.29(-2.12%)
Nov 15, 2010	13.71	13.75	13.65	13.70	392,518	-0.03(-0.22%)
Nov 12, 2010	13.77	13.87	13.70	13.73	261,930	-0.11(-0.79%)
Nov 11, 2010	13.84	13.89	13.78	13.84	258,235	-0.21(-1.49%)
Nov 10, 2010	13.92	14.05	13.79	14.05	348,844	+0.08(+0.57%)
Nov 09, 2010	14.13	14.22	13.93	13.97	778,476	-0.05(-0.36%)
Nov 08, 2010	14.06	14.08	14.00	14.02	1,218,381	-0.24(-1.68%)
Nov 05, 2010	14.32	14.36	14.23	14.26	606,909	-0.21(-1.45%)
Nov 04, 2010	14.50	14.65	14.43	14.47	519,029	-0.18(-1.23%)
Nov 03, 2010	14.76	14.76	14.58	14.65	157,222	-0.11(-0.75%)
Nov 02, 2010	14.70	14.77	14.67	14.76	229,908	+0.36(+2.50%)
Nov 01, 2010	14.51	14.53	14.35	14.40	257,020	-0.01(-0.07%)
Oct 29, 2010	14.41	14.54	14.36	14.41	706,111	-0.05(-0.35%)
Oct 28, 2010	14.40	14.51	14.40	14.46	900,857	+0.55(+3.95%)
Oct 27, 2010	13.95	14.03	13.85	13.91	715,882	-0.06(-0.43%)
Oct 25, 2010	14.05	14.08	13.94	13.97	250,687	+0.00(+0.00%)
Oct 22, 2010	13.95	14.02	13.90	13.97	153,497	-0.05(-0.36%)
Oct 21, 2010	14.08	14.19	13.97	14.02	302,369	-0.02(-0.14%)
Oct 20, 2010	13.84	14.06	13.84	14.04	393,269	+0.24(+1.74%)
Oct 19, 2010	13.80	13.91	13.74	13.80	695,652	-0.25(-1.78%)
Oct 18, 2010	13.93	14.07	13.93	14.05	196,894	-0.03(-0.21%)
Oct 15, 2010	14.14	14.17	14.04	14.08	425,148	+0.09(+0.64%)
Oct 14, 2010	13.89	14.03	13.87	13.99	761,840	+0.04(+0.29%)
Oct 13, 2010	13.88	14.00	13.84	13.95	124,977	+0.23(+1.68%)
Oct 12, 2010	13.64	13.76	13.55	13.72	367,927	-0.01(-0.07%)
Oct 11, 2010	13.74	13.81	13.72	13.73	130,985	+0.00(+0.00%)
Oct 08, 2010	13.77	13.79	13.69	13.73	217,829	-0.15(-1.08%)
Oct 07, 2010	14.02	14.02	13.79	13.88	362,198	-0.08(-0.57%)
Oct 06, 2010	13.86	13.97	13.81	13.96	363,831	+0.06(+0.43%)
Oct 05, 2010	13.87	13.95	13.84	13.90	684,358	+0.32(+2.36%)
Oct 04, 2010	13.75	13.79	13.55	13.58	310,747	-0.28(-2.02%)
Oct 01, 2010	13.82	13.89	13.71	13.86	146,156	+0.23(+1.69%)
Sep 30, 2010	13.82	13.90	13.56	13.63	434,182	-0.08(-0.58%)
Sep 29, 2010	13.73	13.77	13.66	13.71	1,322,168	-0.01(-0.07%)
Sep 28, 2010	13.62	13.75	13.48	13.72	581,029	+0.12(+0.88%)
Sep 27, 2010	13.60	13.65	13.55	13.60	118,495	-0.13(-0.95%)
Sep 24, 2010	13.60	13.74	13.60	13.73	338,746	+0.34(+2.54%)
Sep 23, 2010	13.37	13.48	13.30	13.39	271,578	-0.15(-1.11%)
Sep 22, 2010	13.61	13.66	13.50	13.54	164,246	-0.01(-0.07%)
Sep 21, 2010	13.58	13.64	13.42	13.55	326,165	-0.02(-0.15%)
Sep 20, 2010	13.38	13.59	13.36	13.57	237,868	+0.14(+1.04%)
Sep 17, 2010	13.50	13.56	13.36	13.43	160,002	-0.18(-1.32%)
Sep 15, 2010	13.54	13.63	13.48	13.61	133,985	+0.02(+0.15%)
Sep 14, 2010	13.36	13.60	13.34	13.59	244,726	+0.16(+1.19%)
Sep 13, 2010	13.37	13.47	13.37	13.43	309,825	+0.24(+1.82%)
Sep 10, 2010	13.20	13.25	13.16	13.19	187,918	-0.07(-0.53%)
Sep 09, 2010	13.30	13.32	13.19	13.26	215,909	+0.01(+0.08%)
Sep 08, 2010	13.14	13.29	13.12	13.25	574,699	+0.18(+1.38%)
Sep 07, 2010	13.18	13.18	13.06	13.07	1,338,690	-0.23(-1.73%)
Sep 03, 2010	13.24	13.34	13.16	13.30	757,320	+0.04(+0.30%)
Sep 02, 2010	13.25	13.29	13.19	13.26	173,813	-0.04(-0.30%)
Sep 01, 2010	13.22	13.35	13.22	13.30	214,583	+0.22(+1.68%)
Aug 31, 2010	13.08	13.19	13.04	13.08	200,708	+0.12(+0.93%)
Aug 30, 2010	13.05	13.10	12.96	12.96	133,520	-0.23(-1.74%)
Aug 27, 2010	13.15	13.22	12.50	13.19	365,298	+0.38(+2.97%)
Aug 26, 2010	12.92	12.98	12.80	12.81	211,733	-0.13(-1.00%)
Aug 25, 2010	12.85	12.97	12.85	12.94	181,571	+0.13(+1.01%)
Aug 24, 2010	12.75	12.90	12.68	12.81	413,081	-0.11(-0.85%)
Aug 23, 2010	12.92	12.97	12.86	12.92	230,519	+0.11(+0.86%)
Aug 20, 2010	12.82	12.83	12.71	12.81	317,818	-0.17(-1.31%)
Aug 19, 2010	13.19	13.21	12.98	12.98	286,515	-0.36(-2.70%)
Aug 18, 2010	13.42	13.43	13.31	13.34	215,323	-0.12(-0.89%)
Aug 17, 2010	13.46	13.53	13.34	13.46	272,374	-0.09(-0.66%)
Aug 16, 2010	13.46	13.62	13.46	13.55	314,990	+0.23(+1.73%)
Aug 13, 2010	13.35	13.42	13.30	13.32	223,860	+0.09(+0.68%)
Aug 12, 2010	13.21	13.33	13.17	13.23	392,510	+0.25(+1.93%)
Aug 11, 2010	13.09	13.14	12.94	12.98	508,981	-0.50(-3.71%)
Aug 10, 2010	13.33	13.58	13.30	13.48	492,100	-0.12(-0.88%)
Aug 09, 2010	13.56	13.62	13.47	13.60	359,591	+0.13(+0.97%)
Aug 06, 2010	13.36	13.51	13.35	13.47	506,638	+0.08(+0.60%)
Aug 05, 2010	13.62	13.67	13.33	13.39	914,699	-0.36(-2.62%)
Aug 04, 2010	13.63	13.78	13.63	13.75	252,346	+0.09(+0.66%)
Aug 03, 2010	13.65	13.72	13.60	13.66	555,729	+0.04(+0.29%)
Aug 02, 2010	13.59	13.75	13.59	13.62	1,037,910	+0.24(+1.79%)
Jul 30, 2010	13.28	13.47	13.25	13.38	785,225	+0.01(+0.07%)
Jul 29, 2010	13.52	13.60	13.37	13.37	338,674	+0.12(+0.91%)
Jul 28, 2010	13.33	13.36	11.89	13.25	547,096	-0.10(-0.75%)
Jul 27, 2010	13.40	13.42	13.25	13.35	504,146	+0.11(+0.83%)
Jul 26, 2010	13.17	13.28	11.89	13.24	452,419	+0.10(+0.76%)
Jul 23, 2010	12.96	13.19	12.96	13.14	172,148	-0.01(-0.08%)
Jul 22, 2010	13.02	13.21	13.02	13.15	466,294	+0.49(+3.87%)
Jul 21, 2010	12.86	12.89	12.65	12.66	223,442	-0.30(-2.31%)
Jul 20, 2010	12.77	12.97	11.90	12.96	189,296	-0.09(-0.69%)
Jul 19, 2010	13.11	13.19	11.89	13.05	281,476	+0.14(+1.08%)
Jul 16, 2010	13.15	13.20	12.83	12.91	451,823	-0.19(-1.45%)
Jul 15, 2010	13.10	13.13	12.98	13.10	710,970	+0.35(+2.75%)
Jul 14, 2010	12.66	12.82	12.66	12.75	1,119,618	+0.12(+0.95%)
Jul 13, 2010	12.55	12.72	11.90	12.63	281,960	+0.22(+1.77%)
Jul 12, 2010	12.31	12.45	12.30	12.41	150,498	-0.14(-1.12%)
Jul 09, 2010	12.57	12.57	12.49	12.55	1,176,811	-0.01(-0.08%)
Jul 08, 2010	12.57	12.60	11.89	12.56	602,242	-0.04(-0.32%)
Jul 07, 2010	12.36	12.61	12.36	12.60	816,769	+0.48(+3.96%)
Jul 06, 2010	12.18	12.36	12.07	12.12	892,282	+0.22(+1.85%)
Jul 02, 2010	12.09	12.09	11.83	11.90	550,983	-0.22(-1.82%)
Jul 01, 2010	11.98	12.13	11.95	12.12	1,137,149	+0.45(+3.86%)
Jun 30, 2010	11.82	11.97	11.67	11.67	814,619	-0.02(-0.17%)
Jun 29, 2010	11.88	11.90	11.69	11.69	442,776	-0.28(-2.34%)
Jun 25, 2010	11.88	12.00	11.85	11.97	449,218	+0.25(+2.13%)
Jun 24, 2010	11.88	11.90	11.70	11.72	479,670	-0.16(-1.35%)
Jun 23, 2010	11.84	11.92	11.72	11.88	548,673	+0.16(+1.37%)
Jun 22, 2010	11.88	11.91	11.65	11.72	1,135,793	-0.11(-0.93%)