Deutsche Tele Ag ADR (OP: DTEGY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		16.39	16.39	16.39	0	+0.26(+1.61%)
Mar 28, 2018	16.12	16.25	16.07	16.13	214,393	+0.17(+1.07%)
Mar 27, 2018	16.11	16.21	15.85	15.96	315,619	-0.20(-1.21%)
Mar 26, 2018	16.14	16.17	15.86	16.16	150,032	+0.25(+1.54%)
Mar 23, 2018	16.07	16.14	15.87	15.91	198,711	+0.12(+0.73%)
Mar 22, 2018	15.78	15.92	15.69	15.79	323,744	-0.33(-2.02%)
Mar 21, 2018	16.05	16.19	16.04	16.12	164,712	-0.07(-0.43%)
Mar 20, 2018	16.16	16.22	16.09	16.19	149,966	-0.18(-1.13%)
Mar 19, 2018	16.26	16.40	16.21	16.38	82,594	-0.07(-0.46%)
Mar 16, 2018	16.24	16.48	16.24	16.45	109,719	+0.25(+1.57%)
Mar 15, 2018	16.21	16.23	16.14	16.20	245,061	-0.03(-0.18%)
Mar 14, 2018	16.23	16.28	16.15	16.23	87,690	+0.05(+0.34%)
Mar 13, 2018	16.37	16.39	16.12	16.17	182,579	-0.14(-0.89%)
Mar 12, 2018	16.30	16.34	16.20	16.32	103,829	+0.07(+0.40%)
Mar 09, 2018	16.25	16.30	16.20	16.25	191,391	-0.04(-0.25%)
Mar 08, 2018	16.29	16.40	16.26	16.29	335,893	-0.06(-0.37%)
Mar 07, 2018	16.26	16.39	16.21	16.35	1,504,999	-0.02(-0.12%)
Mar 06, 2018	16.40	16.45	16.30	16.37	220,258	+0.15(+0.92%)
Mar 05, 2018	15.90	16.22	15.87	16.22	73,184	+0.24(+1.50%)
Mar 02, 2018	15.85	15.99	15.79	15.98	112,508	+0.08(+0.47%)
Mar 01, 2018	15.92	16.05	15.75	15.90	196,803	-0.19(-1.15%)
Feb 28, 2018	16.23	16.25	16.05	16.09	86,796	-0.08(-0.49%)
Feb 27, 2018	16.35	16.36	16.14	16.17	156,826	-0.41(-2.47%)
Feb 26, 2018	16.51	16.65	16.43	16.58	194,368	+0.08(+0.52%)
Feb 23, 2018	16.51	16.52	16.38	16.50	194,200	+0.59(+3.68%)
Feb 22, 2018	15.81	15.99	15.74	15.91	296,332	-0.29(-1.79%)
Feb 21, 2018	16.45	16.46	16.16	16.20	193,518	-0.07(-0.43%)
Feb 20, 2018	16.26	16.39	16.24	16.27	285,333	-0.06(-0.37%)
Feb 16, 2018		16.33	16.33	16.33	0	-0.03(-0.18%)
Feb 15, 2018	16.22	16.37	16.10	16.36	395,596	+0.00(+0.03%)
Feb 14, 2018	16.07	16.39	16.07	16.36	146,556	+0.29(+1.81%)
Feb 13, 2018	16.05	16.13	16.01	16.07	341,657	-0.13(-0.83%)
Feb 12, 2018	16.23	16.30	16.15	16.20	523,700	+0.19(+1.19%)
Feb 09, 2018	16.02	16.10	15.54	16.01	245,566	+0.02(+0.13%)
Feb 08, 2018	16.30	16.30	15.91	15.99	238,143	-0.48(-2.91%)
Feb 07, 2018	16.49	16.62	16.41	16.47	292,903	-0.22(-1.32%)
Feb 06, 2018	16.30	16.69	16.28	16.69	586,511	+0.06(+0.36%)
Feb 05, 2018	17.00	17.02	16.50	16.63	179,316	-0.50(-2.92%)
Feb 02, 2018	17.10	17.24	17.00	17.13	156,902	-0.32(-1.83%)
Feb 01, 2018	17.44	17.45	17.33	17.45	152,522	-0.09(-0.51%)
Jan 31, 2018	17.62	17.62	17.50	17.54	204,653	-0.08(-0.45%)
Jan 30, 2018	17.79	17.79	17.58	17.62	145,333	-0.32(-1.78%)
Jan 29, 2018	17.85	17.95	17.80	17.94	133,159	-0.19(-1.05%)
Jan 26, 2018	18.11	18.18	18.05	18.13	81,041	+0.04(+0.22%)
Jan 25, 2018	18.19	18.23	18.02	18.09	103,068	-0.14(-0.74%)
Jan 24, 2018	18.25	18.34	18.09	18.23	122,442	-0.02(-0.14%)
Jan 23, 2018	18.09	18.28	18.08	18.25	276,815	+0.12(+0.66%)
Jan 22, 2018	18.05	18.14	17.99	18.13	192,469	+0.44(+2.49%)
Jan 19, 2018	17.70	17.75	17.61	17.69	101,262	+0.05(+0.31%)
Jan 18, 2018	17.66	17.90	17.58	17.64	186,103	-0.04(-0.25%)
Jan 17, 2018	17.69	17.75	17.61	17.68	131,751	-0.08(-0.45%)
Jan 16, 2018	17.90	17.90	17.74	17.76	222,546	+0.16(+0.88%)
Jan 12, 2018		17.61	17.61	17.61	0	+0.18(+1.06%)
Jan 11, 2018	17.44	17.46	17.37	17.42	292,869	-0.22(-1.25%)
Jan 10, 2018	17.69	17.69	17.60	17.64	123,046	-0.25(-1.40%)
Jan 09, 2018	17.86	17.93	17.84	17.89	235,363	-0.11(-0.61%)
Jan 08, 2018	17.99	18.05	17.97	18.00	155,797	-0.04(-0.20%)
Jan 05, 2018	18.00	18.05	17.94	18.04	81,825	+0.08(+0.42%)
Jan 04, 2018	17.92	17.99	17.89	17.96	124,823	+0.13(+0.73%)
Jan 03, 2018	17.77	17.85	17.75	17.83	187,019	-0.04(-0.22%)