Deutsche Tele Ag ADR (OP: DTEGY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	9.872	9.930	9.780	9.870	446,325	+0.03(+0.30%)
May 30, 2012	9.900	9.900	9.790	9.840	565,491	-0.22(-2.19%)
May 29, 2012	10.04	10.13	9.990	10.06	275,974	-0.15(-1.47%)
May 25, 2012	10.19	10.32	10.13	10.21	250,824	-0.04(-0.39%)
May 24, 2012	10.40	10.40	10.15	10.25	432,114	+0.10(+0.99%)
May 23, 2012	10.35	10.42	10.00	10.15	447,205	-0.27(-2.59%)
May 22, 2012	11.10	11.10	10.40	10.42	291,182	-0.99(-8.68%)
May 21, 2012	11.24	11.43	11.18	11.41	384,636	+0.23(+2.06%)
May 18, 2012	11.15	11.19	11.11	11.18	199,843	+0.19(+1.73%)
May 17, 2012	11.15	11.16	10.99	10.99	504,887	-0.15(-1.35%)
May 16, 2012	11.20	11.23	11.10	11.14	1,501,316	-0.12(-1.07%)
May 15, 2012	11.34	11.43	11.22	11.26	510,179	-0.09(-0.79%)
May 14, 2012	11.36	11.41	11.28	11.35	237,009	-0.18(-1.56%)
May 11, 2012	11.35	11.54	11.34	11.53	382,316	+0.08(+0.70%)
May 10, 2012	11.51	11.54	11.44	11.45	704,841	+0.12(+1.06%)
May 09, 2012	11.04	11.34	10.98	11.33	4,055,632	+0.05(+0.44%)
May 08, 2012	11.24	11.29	11.13	11.28	1,315,302	+0.11(+0.98%)
May 07, 2012	11.08	11.19	11.05	11.17	337,226	+0.06(+0.54%)
May 04, 2012	11.27	11.28	11.09	11.11	299,133	-0.02(-0.18%)
May 03, 2012	11.14	11.20	11.09	11.13	1,672,723	-0.06(-0.54%)
May 02, 2012	11.20	11.24	11.10	11.19	723,727	-0.20(-1.76%)
May 01, 2012	11.44	11.44	11.35	11.39	208,028	-0.01(-0.09%)
Apr 30, 2012	11.43	11.48	11.31	11.40	256,930	+0.04(+0.35%)
Apr 27, 2012	11.44	11.44	11.27	11.36	186,270	+0.06(+0.53%)
Apr 26, 2012	11.27	11.32	11.18	11.30	257,015	+0.00(+0.00%)
Apr 25, 2012	11.20	11.34	11.20	11.30	210,426	-0.02(-0.18%)
Apr 24, 2012	11.36	11.36	11.25	11.32	136,765	+0.15(+1.34%)
Apr 23, 2012	11.31	11.31	11.08	11.17	270,596	-0.17(-1.50%)
Apr 20, 2012	11.24	11.41	11.24	11.34	135,752	+0.12(+1.07%)
Apr 19, 2012	11.21	11.32	11.15	11.22	279,137	-0.10(-0.88%)
Apr 18, 2012	11.30	11.40	11.25	11.32	225,331	-0.20(-1.74%)
Apr 17, 2012	11.39	11.54	11.32	11.52	460,524	+0.19(+1.68%)
Apr 16, 2012	11.25	11.34	11.14	11.33	340,839	+0.08(+0.71%)
Apr 13, 2012	11.38	11.38	11.19	11.25	370,830	-0.33(-2.85%)
Apr 12, 2012	11.41	11.58	11.39	11.58	168,233	+0.06(+0.52%)
Apr 11, 2012	11.52	11.57	11.46	11.52	300,258	+0.12(+1.05%)
Apr 10, 2012	11.48	11.52	11.36	11.40	228,636	-0.13(-1.13%)
Apr 09, 2012	11.40	11.59	11.21	11.53	189,423	-0.03(-0.26%)
Apr 05, 2012	11.47	11.57	11.44	11.56	220,744	-0.16(-1.37%)
Apr 04, 2012	11.75	11.80	11.65	11.72	216,989	-0.27(-2.25%)
Apr 03, 2012	12.16	12.18	11.93	11.99	129,919	-0.18(-1.48%)
Apr 02, 2012	11.99	12.20	11.97	12.17	474,219	+0.12(+1.00%)
Mar 30, 2012	12.09	12.09	12.00	12.05	235,318	+0.01(+0.08%)
Mar 29, 2012	11.93	12.05	11.88	12.04	359,843	-0.14(-1.15%)
Mar 28, 2012	12.28	12.32	12.11	12.18	463,793	-0.19(-1.54%)
Mar 27, 2012	12.40	12.43	12.34	12.37	241,969	+0.00(+0.00%)
Mar 26, 2012	12.21	12.37	12.21	12.37	294,643	+0.26(+2.15%)
Mar 23, 2012	12.15	12.16	12.05	12.11	311,582	+0.12(+1.00%)
Mar 22, 2012	11.90	12.05	11.88	11.99	165,643	-0.06(-0.50%)
Mar 21, 2012	11.98	12.06	11.95	12.05	162,183	+0.03(+0.25%)
Mar 20, 2012	11.95	12.09	11.93	12.02	423,827	+0.06(+0.50%)
Mar 19, 2012	11.82	11.98	11.78	11.96	197,663	+0.23(+1.96%)
Mar 16, 2012	11.71	11.74	11.66	11.73	199,705	+0.11(+0.95%)
Mar 15, 2012	11.55	11.62	11.50	11.62	169,194	+0.08(+0.69%)
Mar 14, 2012	11.55	11.57	11.49	11.54	248,234	-0.06(-0.52%)
Mar 13, 2012	11.43	11.60	11.37	11.60	776,122	+0.07(+0.61%)
Mar 12, 2012	11.41	11.54	11.41	11.53	167,562	+0.05(+0.44%)
Mar 09, 2012	11.48	11.53	11.41	11.48	136,929	-0.05(-0.43%)
Mar 08, 2012	11.38	11.55	11.38	11.53	159,782	+0.23(+2.04%)
Mar 07, 2012	11.18	11.30	11.13	11.30	398,732	+0.12(+1.07%)
Mar 06, 2012	11.21	11.25	11.12	11.18	550,826	-0.37(-3.20%)
Mar 05, 2012	11.49	11.55	11.46	11.55	175,281	+0.05(+0.43%)
Mar 02, 2012	11.51	11.55	11.45	11.50	196,703	-0.16(-1.37%)