Deutsche Tele Ag ADR (OP: DTEGY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	16.48	16.55	16.47	16.50	83,407	-0.03(-0.18%)
Jul 30, 2018	16.45	16.61	16.45	16.52	100,378	+0.11(+0.70%)
Jul 27, 2018	16.50	16.53	16.37	16.41	100,100	+0.33(+2.05%)
Jul 26, 2018	16.14	16.19	16.07	16.08	63,622	+0.01(+0.06%)
Jul 25, 2018	15.97	16.07	15.80	16.07	119,786	+0.21(+1.36%)
Jul 24, 2018	15.96	15.96	15.81	15.86	81,616	-0.11(-0.66%)
Jul 23, 2018	16.02	16.02	15.95	15.96	67,163	-0.08(-0.50%)
Jul 20, 2018	16.01	16.07	15.99	16.04	80,324	+0.09(+0.56%)
Jul 19, 2018	15.95	16.02	15.91	15.95	90,934	-0.04(-0.25%)
Jul 18, 2018	16.05	16.05	15.97	15.99	98,068	+0.04(+0.25%)
Jul 17, 2018	15.87	16.00	15.85	15.95	101,310	-0.10(-0.59%)
Jul 16, 2018	16.00	16.08	15.99	16.05	100,055	+0.05(+0.28%)
Jul 13, 2018	16.00	16.03	15.96	16.00	102,155	-0.12(-0.74%)
Jul 12, 2018	16.14	16.16	16.05	16.12	531,675	+0.06(+0.37%)
Jul 11, 2018	16.25	16.27	16.05	16.06	472,420	-0.20(-1.23%)
Jul 10, 2018	16.22	16.28	16.21	16.26	104,004	+0.03(+0.15%)
Jul 09, 2018	16.23	16.24	16.18	16.23	75,116	+0.02(+0.12%)
Jul 06, 2018	16.22	16.26	16.18	16.21	78,816	+0.14(+0.84%)
Jul 05, 2018	16.06	16.12	15.80	16.08	84,766	+0.41(+2.62%)
Jul 03, 2018		15.67	15.67	15.67	0	+0.24(+1.56%)
Jul 02, 2018	15.33	15.46	15.31	15.43	128,108	-0.01(-0.03%)
Jun 29, 2018	15.41	15.50	15.39	15.44	87,274	+0.12(+0.75%)
Jun 28, 2018	15.36	15.38	15.26	15.32	129,046	+0.07(+0.46%)
Jun 27, 2018	15.41	15.52	15.24	15.25	216,428	-0.19(-1.20%)
Jun 26, 2018	15.47	15.47	15.30	15.44	171,062	-0.14(-0.93%)
Jun 25, 2018	15.61	15.66	15.50	15.58	129,309	-0.19(-1.20%)
Jun 22, 2018	15.67	15.77	15.60	15.77	116,357	+0.31(+2.01%)
Jun 21, 2018	15.49	15.53	15.44	15.46	83,576	-0.11(-0.74%)
Jun 20, 2018	15.63	15.64	15.55	15.57	118,674	-0.09(-0.54%)
Jun 19, 2018	15.55	15.66	15.53	15.66	124,546	-0.12(-0.76%)
Jun 18, 2018	15.76	15.80	15.67	15.78	130,747	-0.29(-1.77%)
Jun 15, 2018		16.04	15.95	16.07	75,306	+0.03(+0.16%)
Jun 14, 2018	16.06	16.14	16.02	16.04	147,425	+0.06(+0.38%)
Jun 13, 2018	15.99	16.04	15.93	15.98	72,202	-0.18(-1.08%)
Jun 12, 2018	16.26	16.28	16.14	16.16	114,805	+0.12(+0.72%)
Jun 11, 2018	16.02	16.11	15.96	16.04	163,190	+0.34(+2.20%)
Jun 08, 2018	15.66	15.72	15.61	15.70	155,511	-0.11(-0.66%)
Jun 07, 2018	15.88	15.93	15.76	15.80	94,852	-0.08(-0.54%)
Jun 06, 2018	15.79	15.90	15.74	15.88	156,638	+0.23(+1.50%)
Jun 05, 2018	15.65	15.71	15.56	15.65	99,148	+0.12(+0.74%)
Jun 04, 2018	15.57	15.60	15.50	15.54	118,689	+0.18(+1.14%)
Jun 01, 2018	15.46	15.47	15.36	15.36	129,601	-0.12(-0.78%)
May 31, 2018	15.50	15.55	15.34	15.48	221,402	+0.00(+0.00%)
May 30, 2018	15.49	15.57	15.34	15.48	239,163	+0.36(+2.38%)
May 29, 2018	15.21	15.31	15.03	15.12	249,279	-0.45(-2.89%)
May 25, 2018		15.57	15.57	15.57	0	-0.05(-0.32%)
May 24, 2018	15.65	15.65	15.48	15.62	214,091	-0.21(-1.33%)
May 23, 2018	15.87	15.87	15.72	15.83	373,062	-0.09(-0.57%)
May 22, 2018	15.89	16.01	15.89	15.92	178,946	+0.02(+0.09%)
May 21, 2018	15.87	15.96	15.82	15.90	70,289	+0.10(+0.66%)
May 18, 2018	15.86	15.86	15.77	15.80	101,482	-0.84(-5.05%)
May 17, 2018	16.69	16.73	16.58	16.64	114,247	-0.03(-0.18%)
May 16, 2018	16.66	16.71	16.59	16.67	133,509	-0.04(-0.27%)
May 15, 2018	16.70	16.79	16.64	16.71	308,272	-0.27(-1.56%)
May 14, 2018	17.00	17.02	16.90	16.98	108,645	-0.04(-0.24%)
May 11, 2018	17.00	17.04	16.95	17.02	831,192	-0.07(-0.41%)
May 10, 2018	17.07	17.12	16.95	17.09	1,337,808	+0.03(+0.18%)
May 09, 2018	16.93	17.12	16.88	17.06	134,683	-0.17(-0.99%)
May 08, 2018	17.18	17.33	17.18	17.23	372,546	-0.18(-1.03%)
May 07, 2018	17.41	17.45	17.33	17.41	170,688	-0.02(-0.11%)
May 04, 2018	17.19	17.45	17.19	17.43	72,021	+0.10(+0.58%)
May 03, 2018	17.25	17.37	17.13	17.33	139,206	+0.02(+0.12%)
May 02, 2018	17.54	17.55	17.24	17.31	215,181	-0.17(-0.97%)