Deutsche Tele Ag ADR (OP: DTEGY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	17.96	18.17	17.92	18.00	588,592	+0.08(+0.45%)
Jul 30, 2015	17.89	17.95	17.78	17.92	245,476	-0.44(-2.40%)
Jul 29, 2015	18.30	18.50	18.30	18.36	75,932	+0.14(+0.77%)
Jul 28, 2015	18.22	18.28	18.09	18.22	63,804	+0.18(+1.00%)
Jul 27, 2015	18.22	18.23	18.03	18.04	61,914	-0.30(-1.64%)
Jul 24, 2015	18.55	18.61	18.31	18.34	173,373	-0.13(-0.70%)
Jul 23, 2015	18.57	18.67	18.44	18.47	190,739	+0.11(+0.63%)
Jul 22, 2015	18.35	18.47	18.29	18.36	937,224	-0.00(-0.03%)
Jul 21, 2015	18.39	18.44	18.30	18.36	90,270	-0.14(-0.76%)
Jul 20, 2015	18.63	18.63	18.47	18.50	74,796	+0.16(+0.87%)
Jul 17, 2015	18.33	18.38	18.27	18.34	60,201	-0.18(-0.97%)
Jul 16, 2015	18.59	18.63	18.44	18.52	223,073	+0.17(+0.93%)
Jul 15, 2015	18.36	18.44	18.28	18.35	155,449	+0.07(+0.38%)
Jul 14, 2015	18.19	18.35	18.18	18.28	271,652	+0.14(+0.77%)
Jul 13, 2015	18.23	18.25	18.12	18.14	202,555	-0.10(-0.55%)
Jul 10, 2015	18.12	18.32	18.06	18.24	250,820	+1.18(+6.92%)
Jul 09, 2015	16.95	17.22	16.95	17.06	153,837	+0.64(+3.90%)
Jul 08, 2015	16.50	16.59	16.38	16.42	150,089	-0.20(-1.20%)
Jul 07, 2015	16.46	16.65	16.16	16.62	210,760	+0.07(+0.45%)
Jul 06, 2015	16.51	16.68	16.46	16.55	448,038	-0.60(-3.53%)
Jul 02, 2015		17.15	17.15	17.15	0	+0.00(+0.00%)
Jul 01, 2015	17.32	17.34	17.10	17.15	921,463	-0.07(-0.38%)
Jun 30, 2015	17.54	17.54	17.12	17.21	512,227	-0.12(-0.72%)
Jun 29, 2015	17.58	17.67	17.32	17.34	246,995	-0.81(-4.46%)
Jun 26, 2015	18.19	18.24	18.05	18.15	90,417	-0.11(-0.60%)
Jun 25, 2015	18.31	18.34	18.16	18.26	210,846	+0.15(+0.80%)
Jun 24, 2015	18.26	18.26	18.10	18.11	154,158	-0.09(-0.49%)
Jun 23, 2015		18.40	18.18	18.20	294,935	+0.02(+0.14%)
Jun 22, 2015	18.08	18.40	18.06	18.18	243,744	+0.83(+4.78%)
Jun 19, 2015	17.39	17.45	17.28	17.35	166,282	-0.20(-1.14%)
Jun 18, 2015	17.18	17.78	17.16	17.55	76,370	+0.43(+2.51%)
Jun 17, 2015	17.31	17.34	16.98	17.12	131,428	+0.28(+1.66%)
Jun 16, 2015	16.72	16.92	16.72	16.84	113,012	-0.11(-0.65%)
Jun 15, 2015	16.88	16.98	16.83	16.95	106,063	-0.36(-2.08%)
Jun 12, 2015	17.18	17.35	17.08	17.31	122,090	-0.05(-0.32%)
Jun 11, 2015	17.49	17.61	17.25	17.36	178,684	+0.01(+0.09%)
Jun 10, 2015	17.09	17.38	17.00	17.35	299,693	+0.49(+2.91%)
Jun 09, 2015	16.89	16.93	16.75	16.86	165,694	-0.44(-2.54%)
Jun 08, 2015	17.30	17.36	17.25	17.30	128,730	+0.04(+0.23%)
Jun 05, 2015	17.29	17.36	17.17	17.26	129,909	-0.31(-1.79%)
Jun 04, 2015	17.94	18.10	17.56	17.57	540,077	+0.06(+0.37%)
Jun 03, 2015	17.32	17.59	17.32	17.51	239,030	+0.30(+1.74%)
Jun 02, 2015	17.19	17.30	17.12	17.21	73,303	+0.15(+0.88%)
Jun 01, 2015	17.13	17.15	16.90	17.06	203,073	-0.16(-0.93%)
May 29, 2015	17.44	17.48	17.16	17.22	80,226	-0.39(-2.19%)
May 28, 2015	17.46	17.61	17.31	17.61	87,702	+0.11(+0.60%)
May 27, 2015	17.12	17.53	17.12	17.50	129,180	+0.28(+1.63%)
May 26, 2015	17.18	17.42	17.12	17.22	177,273	-0.65(-3.64%)
May 22, 2015		17.87	17.87	17.87	0	-0.46(-2.51%)
May 21, 2015	18.17	18.34	18.15	18.33	187,645	+0.04(+0.22%)
May 20, 2015		18.30	18.17	18.29	129,420	-0.01(-0.05%)
May 19, 2015	18.08	18.36	18.03	18.30	217,733	-0.29(-1.56%)
May 18, 2015	18.43	18.67	18.38	18.59	99,123	+0.36(+1.97%)
May 15, 2015		18.24	17.97	18.23	131,465	-0.25(-1.35%)
May 14, 2015		18.58	18.37	18.48	266,589	+0.42(+2.33%)
May 13, 2015	18.32	18.37	17.83	18.06	153,114	-0.55(-2.96%)
May 12, 2015	18.53	18.73	18.46	18.61	75,746	-0.11(-0.59%)
May 11, 2015	18.81	18.84	18.63	18.72	259,553	-0.22(-1.16%)
May 08, 2015	18.61	18.95	18.60	18.94	242,948	+0.51(+2.77%)
May 07, 2015	18.37	18.51	18.33	18.43	161,480	-0.09(-0.48%)
May 06, 2015	18.45	18.69	18.33	18.52	183,026	+0.16(+0.86%)
May 05, 2015	18.60	18.60	18.32	18.36	115,007	-0.50(-2.65%)
May 04, 2015	18.83	18.92	18.82	18.86	113,794	+0.36(+1.95%)