Deutsche Tele Ag ADR (OP: DTEGY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	17.84	17.84	17.62	17.68	71,103	+0.07(+0.37%)
May 27, 2016		17.61	17.61	17.61	0	-0.18(-1.01%)
May 26, 2016	17.80	17.85	17.76	17.79	1,006,020	+0.12(+0.68%)
May 25, 2016	17.62	17.76	17.62	17.67	114,226	+0.29(+1.67%)
May 24, 2016	17.40	17.59	17.30	17.38	143,660	+0.23(+1.34%)
May 23, 2016	17.13	17.33	17.09	17.15	214,778	-0.70(-3.92%)
May 20, 2016	17.73	17.88	17.68	17.85	139,385	+0.14(+0.79%)
May 19, 2016	17.67	17.73	17.61	17.71	114,726	-0.14(-0.78%)
May 18, 2016	17.86	18.03	17.77	17.85	70,571	-0.10(-0.56%)
May 17, 2016	18.13	18.18	17.92	17.95	179,516	-0.02(-0.11%)
May 16, 2016	17.87	17.98	17.87	17.97	75,794	+0.12(+0.67%)
May 13, 2016	17.86	17.98	17.80	17.85	78,647	-0.03(-0.17%)
May 12, 2016	18.02	18.04	17.74	17.88	187,816	+0.12(+0.68%)
May 11, 2016	17.84	17.99	17.73	17.76	469,662	-0.02(-0.11%)
May 10, 2016	17.67	17.81	17.66	17.78	76,390	+0.23(+1.31%)
May 09, 2016	17.60	17.66	17.52	17.55	111,385	+0.46(+2.69%)
May 06, 2016	17.07	17.18	17.03	17.09	119,983	+0.08(+0.47%)
May 05, 2016	17.13	17.13	16.99	17.01	81,742	-0.06(-0.35%)
May 04, 2016	17.09	17.18	17.00	17.07	92,221	-0.42(-2.40%)
May 03, 2016	17.59	17.59	17.44	17.49	70,183	-0.31(-1.74%)
May 02, 2016	17.73	17.80	17.65	17.80	65,311	+0.26(+1.48%)
Apr 29, 2016	17.59	17.60	17.45	17.54	63,003	-0.19(-1.07%)
Apr 28, 2016	17.77	17.86	17.65	17.73	65,964	-0.14(-0.78%)
Apr 27, 2016	17.78	17.87	17.74	17.87	83,442	+0.14(+0.79%)
Apr 26, 2016	17.82	17.89	17.68	17.73	76,744	+0.02(+0.11%)
Apr 25, 2016	17.68	17.74	17.63	17.71	72,045	-0.04(-0.24%)
Apr 22, 2016	17.78	17.81	17.63	17.75	99,377	-0.07(-0.38%)
Apr 21, 2016	17.95	17.99	17.81	17.82	86,488	-0.28(-1.55%)
Apr 20, 2016	18.12	18.23	18.08	18.10	76,614	-0.18(-0.98%)
Apr 19, 2016	18.31	18.38	18.20	18.28	172,142	+0.52(+2.93%)
Apr 18, 2016	17.62	17.82	17.61	17.76	123,746	+0.15(+0.85%)
Apr 15, 2016	17.64	17.75	17.59	17.61	65,339	+0.11(+0.63%)
Apr 14, 2016	17.58	17.60	17.48	17.50	183,375	+0.04(+0.23%)
Apr 13, 2016	17.47	17.51	17.40	17.46	97,837	-0.02(-0.11%)
Apr 12, 2016	17.30	17.49	17.26	17.48	127,937	+0.20(+1.16%)
Apr 11, 2016	17.34	17.40	17.25	17.28	219,389	+0.09(+0.52%)
Apr 08, 2016	17.23	17.27	17.09	17.19	58,261	+0.13(+0.76%)
Apr 07, 2016	17.11	17.20	16.99	17.06	115,542	-0.24(-1.39%)
Apr 06, 2016	17.10	17.31	17.09	17.30	54,407	+0.26(+1.53%)
Apr 05, 2016	17.07	17.08	16.97	17.04	84,882	-0.28(-1.62%)
Apr 04, 2016	17.46	17.50	17.31	17.32	283,807	-0.24(-1.37%)
Apr 01, 2016	17.50	17.67	17.45	17.56	145,223	-0.35(-1.95%)
Mar 31, 2016	17.97	18.06	17.88	17.91	202,133	-0.19(-1.05%)
Mar 30, 2016	18.05	18.17	18.04	18.10	476,860	+0.34(+1.91%)
Mar 29, 2016	17.39	17.76	17.39	17.76	136,200	+0.36(+2.07%)
Mar 28, 2016	17.25	17.43	17.20	17.40	95,998	+0.09(+0.52%)
Mar 24, 2016		17.31	17.31	17.31	0	-0.21(-1.20%)
Mar 23, 2016	17.64	17.65	17.51	17.52	275,059	+0.04(+0.23%)
Mar 22, 2016	17.42	17.60	17.41	17.48	287,986	-0.20(-1.13%)
Mar 21, 2016	17.64	17.70	17.56	17.68	117,086	-0.14(-0.79%)
Mar 18, 2016	17.88	17.94	17.73	17.82	160,475	-0.01(-0.06%)
Mar 17, 2016	17.74	17.92	17.74	17.83	158,343	-0.03(-0.17%)
Mar 16, 2016	17.64	17.96	17.61	17.86	257,672	+0.17(+0.96%)
Mar 15, 2016	17.72	17.73	17.62	17.69	181,871	-0.02(-0.14%)
Mar 14, 2016	17.75	17.76	17.64	17.71	90,971	-0.00(-0.03%)
Mar 11, 2016	17.60	17.72	17.55	17.72	169,118	+0.66(+3.87%)
Mar 10, 2016	17.35	17.58	16.98	17.06	256,066	+0.20(+1.19%)
Mar 09, 2016	16.99	17.02	16.79	16.86	85,189	+0.06(+0.36%)
Mar 08, 2016	16.82	16.93	16.77	16.80	88,053	-0.03(-0.18%)
Mar 07, 2016	16.75	16.95	16.70	16.83	141,493	-0.10(-0.59%)
Mar 04, 2016	17.11	17.12	16.90	16.93	184,030	+0.07(+0.42%)
Mar 03, 2016	16.75	16.94	16.65	16.86	87,837	-0.26(-1.52%)
Mar 02, 2016	16.96	17.12	16.87	17.12	108,577	-0.14(-0.81%)