Deutsche Tele Ag ADR (OP: DTEGY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	16.93	16.96	16.82	16.85	351,000	-0.23(-1.35%)
May 30, 2019	16.90	17.08	16.90	17.08	438,503	+0.17(+1.00%)
May 29, 2019	16.96	16.99	16.88	16.91	281,567	-0.05(-0.32%)
May 28, 2019	16.97	17.10	16.94	16.96	222,896	-0.05(-0.32%)
May 24, 2019	16.94	17.03	16.89	17.02	407,000	+0.21(+1.25%)
May 23, 2019	16.62	16.84	16.55	16.81	4,204,868	-0.04(-0.24%)
May 22, 2019	16.74	16.90	16.74	16.85	599,335	-0.08(-0.47%)
May 21, 2019	17.06	17.06	16.90	16.93	1,897,283	-0.11(-0.65%)
May 20, 2019	17.06	17.17	16.98	17.04	889,158	+0.10(+0.57%)
May 17, 2019	16.96	17.06	16.88	16.94	460,600	+0.02(+0.14%)
May 16, 2019	16.83	17.06	16.82	16.92	757,433	+0.26(+1.56%)
May 15, 2019	16.52	16.68	16.52	16.66	541,308	+0.03(+0.18%)
May 14, 2019	16.60	16.66	16.53	16.63	109,223	+0.22(+1.34%)
May 13, 2019	16.45	16.46	16.38	16.41	108,974	-0.40(-2.38%)
May 10, 2019	16.77	16.86	16.74	16.81	57,500	+0.11(+0.66%)
May 09, 2019	16.69	16.75	16.64	16.70	117,946	-0.04(-0.24%)
May 08, 2019	16.80	16.83	16.67	16.74	94,330	+0.14(+0.84%)
May 07, 2019	16.76	16.79	16.56	16.60	58,671	-0.11(-0.67%)
May 06, 2019	16.65	16.74	16.60	16.71	98,898	+0.01(+0.07%)
May 03, 2019	16.68	16.77	16.68	16.70	474,300	-0.10(-0.60%)
May 02, 2019	16.79	16.84	16.74	16.80	81,231	+0.08(+0.50%)
May 01, 2019	16.65	16.88	16.65	16.72	63,221	-0.07(-0.43%)
Apr 30, 2019	16.74	16.82	16.70	16.79	106,827	+0.03(+0.17%)
Apr 29, 2019	16.72	16.78	16.67	16.76	57,331	+0.05(+0.31%)
Apr 26, 2019	16.70	16.76	16.69	16.71	147,900	+0.09(+0.54%)
Apr 25, 2019	16.58	16.68	16.54	16.62	238,144	+0.03(+0.15%)
Apr 24, 2019	16.62	16.64	16.52	16.59	178,536	-0.28(-1.63%)
Apr 23, 2019	16.83	16.87	16.74	16.87	90,387	+0.07(+0.42%)
Apr 22, 2019	16.64	16.81	16.60	16.80	98,920	+0.10(+0.60%)
Apr 18, 2019	16.70	16.77	16.64	16.70	313,200	-0.10(-0.60%)
Apr 17, 2019	16.73	16.80	16.71	16.80	166,066	-0.11(-0.65%)
Apr 16, 2019	16.99	17.00	16.88	16.91	86,225	-0.01(-0.06%)
Apr 15, 2019	16.87	16.95	16.83	16.92	66,466	+0.10(+0.59%)
Apr 12, 2019	16.84	16.88	16.76	16.82	124,200	+0.02(+0.12%)
Apr 11, 2019	16.73	16.80	16.65	16.80	162,181	-0.09(-0.53%)
Apr 10, 2019	16.84	16.93	16.83	16.89	119,487	-0.02(-0.12%)
Apr 09, 2019	16.84	16.93	16.84	16.91	99,241	+0.03(+0.18%)
Apr 08, 2019	16.99	17.01	16.84	16.88	67,893	+0.07(+0.42%)
Apr 05, 2019	16.79	16.84	16.75	16.81	53,500	-0.09(-0.50%)
Apr 04, 2019	16.74	16.92	16.74	16.89	163,144	+0.09(+0.57%)
Apr 03, 2019	16.70	16.85	16.66	16.80	203,323	+0.11(+0.66%)
Apr 02, 2019	16.57	16.70	16.55	16.69	120,657	+0.04(+0.24%)
Apr 01, 2019	16.58	16.67	16.50	16.65	301,443	+0.06(+0.39%)
Mar 29, 2019	16.50	16.60	16.47	16.59	181,000	-0.79(-4.55%)
Mar 28, 2019	17.53	17.56	17.35	17.38	129,316	-0.20(-1.17%)
Mar 27, 2019	17.60	17.64	17.42	17.58	566,009	-0.02(-0.09%)
Mar 26, 2019	17.62	17.71	17.57	17.59	639,263	+0.04(+0.20%)
Mar 25, 2019	17.71	17.73	17.52	17.56	194,570	-0.05(-0.28%)
Mar 22, 2019	17.71	17.81	17.57	17.61	268,600	-0.33(-1.84%)
Mar 21, 2019	17.89	17.94	17.85	17.94	121,628	+0.05(+0.28%)
Mar 20, 2019	17.70	17.95	17.70	17.89	92,143	+0.16(+0.87%)
Mar 19, 2019	17.86	17.89	17.71	17.73	121,084	+0.01(+0.06%)
Mar 18, 2019	17.75	17.80	17.65	17.73	68,147	+0.27(+1.55%)
Mar 15, 2019	17.33	17.48	17.25	17.45	284,700	+0.33(+1.96%)
Mar 14, 2019	17.13	17.15	17.10	17.12	55,863	+0.06(+0.35%)
Mar 13, 2019	17.00	17.08	16.97	17.06	82,469	+0.21(+1.25%)
Mar 12, 2019	16.80	16.92	16.77	16.85	83,520	+0.04(+0.21%)
Mar 11, 2019	16.71	16.83	16.68	16.82	107,752	+0.14(+0.87%)
Mar 08, 2019	16.71	16.75	16.65	16.67	188,300	+0.09(+0.51%)
Mar 07, 2019	16.76	16.79	16.55	16.59	76,864	+0.02(+0.09%)
Mar 06, 2019	16.68	16.68	16.52	16.57	102,131	+0.01(+0.06%)
Mar 05, 2019	16.61	16.65	16.53	16.56	110,456	+0.07(+0.42%)
Mar 04, 2019	16.56	16.60	16.45	16.49	219,573	-0.03(-0.15%)