Deutsche Tele Ag ADR (OP: DTEGY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	16.24	16.70	16.07	16.31	667,502	-0.09(-0.55%)
Jul 30, 2014	16.50	16.52	16.34	16.40	281,603	-0.07(-0.39%)
Jul 29, 2014	16.56	16.56	16.45	16.46	295,019	+0.14(+0.83%)
Jul 28, 2014	16.37	16.39	16.23	16.33	194,603	+0.10(+0.62%)
Jul 25, 2014	16.37	16.47	16.20	16.23	204,709	-0.14(-0.86%)
Jul 24, 2014	16.37	16.43	16.29	16.37	109,629	+0.06(+0.37%)
Jul 23, 2014	16.45	16.46	16.31	16.31	271,820	-0.15(-0.91%)
Jul 22, 2014	16.38	16.50	16.38	16.46	198,219	+0.16(+0.98%)
Jul 21, 2014	16.29	16.34	16.25	16.30	183,938	-0.10(-0.61%)
Jul 18, 2014	16.34	16.40	16.28	16.40	387,173	-0.05(-0.30%)
Jul 17, 2014	16.56	16.67	16.42	16.45	157,664	-0.32(-1.91%)
Jul 16, 2014	16.72	16.81	16.66	16.77	126,338	+0.27(+1.64%)
Jul 15, 2014	16.63	16.64	16.43	16.50	120,045	-0.15(-0.90%)
Jul 14, 2014	16.64	16.69	16.59	16.65	237,609	+0.12(+0.73%)
Jul 11, 2014	16.46	16.54	16.36	16.53	231,774	+0.11(+0.67%)
Jul 10, 2014	16.39	16.46	16.37	16.42	95,771	-0.18(-1.08%)
Jul 09, 2014	16.46	16.62	16.43	16.60	231,404	+0.03(+0.18%)
Jul 08, 2014	16.64	16.67	16.54	16.57	173,089	-0.18(-1.07%)
Jul 07, 2014	16.88	16.89	16.74	16.75	140,099	-0.32(-1.90%)
Jul 03, 2014		17.07	17.07	17.07	0	+0.08(+0.47%)
Jul 02, 2014	17.10	17.10	16.98	17.00	232,839	-0.61(-3.49%)
Jul 01, 2014	17.55	17.62	17.48	17.61	200,916	+0.09(+0.51%)
Jun 30, 2014	17.51	17.59	17.47	17.52	385,958	+0.04(+0.23%)
Jun 27, 2014	17.50	17.51	17.37	17.48	589,165	+0.11(+0.63%)
Jun 26, 2014	17.52	17.55	17.31	17.37	354,804	-0.06(-0.34%)
Jun 25, 2014	17.36	17.48	17.35	17.43	1,446,912	+0.18(+1.04%)
Jun 24, 2014	17.27	17.34	17.21	17.25	196,410	+0.08(+0.47%)
Jun 23, 2014	17.21	17.21	17.13	17.17	258,655	-0.10(-0.59%)
Jun 20, 2014	17.30	17.32	17.23	17.27	280,813	-0.12(-0.71%)
Jun 19, 2014	17.37	17.40	17.33	17.39	1,513,481	+0.22(+1.31%)
Jun 18, 2014	17.05	17.22	17.03	17.17	1,032,844	+0.17(+1.00%)
Jun 17, 2014	16.94	17.00	16.93	17.00	134,086	-0.03(-0.18%)
Jun 16, 2014	16.99	17.08	16.98	17.03	105,310	-0.07(-0.41%)
Jun 13, 2014	17.15	17.17	17.05	17.10	138,824	+0.08(+0.45%)
Jun 12, 2014	17.07	17.11	17.02	17.02	144,885	+0.02(+0.14%)
Jun 11, 2014	17.00	17.03	16.95	17.00	116,660	-0.16(-0.93%)
Jun 10, 2014	17.23	17.23	17.12	17.16	93,784	+0.03(+0.18%)
Jun 06, 2014	17.12	17.19	17.10	17.13	300,341	+0.12(+0.71%)
Jun 05, 2014	16.95	17.01	16.81	17.01	471,191	+0.13(+0.77%)
Jun 04, 2014	16.78	16.91	16.78	16.88	459,830	+0.11(+0.66%)
Jun 03, 2014	16.72	16.78	16.69	16.77	228,037	-0.12(-0.71%)
Jun 02, 2014	16.84	16.90	16.78	16.89	174,708	+0.09(+0.54%)
May 30, 2014	16.80	16.89	16.73	16.80	229,026	+0.22(+1.33%)
May 29, 2014	16.56	16.65	16.50	16.58	298,497	+0.00(+0.00%)
May 28, 2014	16.52	16.65	16.48	16.58	603,473	-0.25(-1.49%)
May 27, 2014	16.75	16.83	16.69	16.83	481,498	+0.04(+0.27%)
May 23, 2014		16.79	16.79	16.79	0	-0.09(-0.56%)
May 22, 2014	16.89	16.98	16.85	16.88	1,228,790	-0.03(-0.18%)
May 21, 2014	16.99	16.99	16.86	16.91	1,116,643	+0.02(+0.09%)
May 20, 2014	16.97	16.99	16.86	16.89	552,234	-0.25(-1.44%)
May 19, 2014	17.19	17.22	17.11	17.14	727,146	-0.05(-0.28%)
May 16, 2014	17.30	17.30	17.12	17.19	164,436	-0.04(-0.23%)
May 15, 2014	17.22	17.27	17.05	17.23	231,253	+0.41(+2.44%)
May 14, 2014	16.82	16.92	16.81	16.82	254,297	-0.03(-0.18%)
May 13, 2014	17.43	17.43	16.77	16.85	460,950	-0.68(-3.88%)
May 12, 2014	17.44	17.62	17.40	17.53	488,835	+0.18(+1.04%)
May 09, 2014	17.34	17.42	17.26	17.35	3,400,458	+0.22(+1.28%)
May 08, 2014	17.18	17.28	17.10	17.13	254,887	-0.20(-1.15%)
May 07, 2014	17.22	17.37	17.10	17.33	220,083	+0.33(+1.94%)
May 06, 2014	16.97	17.07	16.96	17.00	112,187	+0.01(+0.06%)
May 05, 2014	16.82	17.02	16.77	16.99	130,207	+0.09(+0.53%)
May 02, 2014	17.00	17.06	16.86	16.90	238,132	-0.22(-1.29%)