Deutsche Tele Ag ADR (OP: DTEGY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	13.82	13.90	13.56	13.63	434,182	-0.08(-0.58%)
Sep 29, 2010	13.73	13.77	13.66	13.71	1,322,168	-0.01(-0.07%)
Sep 28, 2010	13.62	13.75	13.48	13.72	581,029	+0.12(+0.88%)
Sep 27, 2010	13.60	13.65	13.55	13.60	118,495	-0.13(-0.95%)
Sep 24, 2010	13.60	13.74	13.60	13.73	338,746	+0.34(+2.54%)
Sep 23, 2010	13.37	13.48	13.30	13.39	271,578	-0.15(-1.11%)
Sep 22, 2010	13.61	13.66	13.50	13.54	164,246	-0.01(-0.07%)
Sep 21, 2010	13.58	13.64	13.42	13.55	326,165	-0.02(-0.15%)
Sep 20, 2010	13.38	13.59	13.36	13.57	237,868	+0.14(+1.04%)
Sep 17, 2010	13.50	13.56	13.36	13.43	160,002	-0.18(-1.32%)
Sep 15, 2010	13.54	13.63	13.48	13.61	133,985	+0.02(+0.15%)
Sep 14, 2010	13.36	13.60	13.34	13.59	244,726	+0.16(+1.19%)
Sep 13, 2010	13.37	13.47	13.37	13.43	309,825	+0.24(+1.82%)
Sep 10, 2010	13.20	13.25	13.16	13.19	187,918	-0.07(-0.53%)
Sep 09, 2010	13.30	13.32	13.19	13.26	215,909	+0.01(+0.08%)
Sep 08, 2010	13.14	13.29	13.12	13.25	574,699	+0.18(+1.38%)
Sep 07, 2010	13.18	13.18	13.06	13.07	1,338,690	-0.23(-1.73%)
Sep 03, 2010	13.24	13.34	13.16	13.30	757,320	+0.04(+0.30%)
Sep 02, 2010	13.25	13.29	13.19	13.26	173,813	-0.04(-0.30%)
Sep 01, 2010	13.22	13.35	13.22	13.30	214,583	+0.22(+1.68%)
Aug 31, 2010	13.08	13.19	13.04	13.08	200,708	+0.12(+0.93%)
Aug 30, 2010	13.05	13.10	12.96	12.96	133,520	-0.23(-1.74%)
Aug 27, 2010	13.15	13.22	12.50	13.19	365,298	+0.38(+2.97%)
Aug 26, 2010	12.92	12.98	12.80	12.81	211,733	-0.13(-1.00%)
Aug 25, 2010	12.85	12.97	12.85	12.94	181,571	+0.13(+1.01%)
Aug 24, 2010	12.75	12.90	12.68	12.81	413,081	-0.11(-0.85%)
Aug 23, 2010	12.92	12.97	12.86	12.92	230,519	+0.11(+0.86%)
Aug 20, 2010	12.82	12.83	12.71	12.81	317,818	-0.17(-1.31%)
Aug 19, 2010	13.19	13.21	12.98	12.98	286,515	-0.36(-2.70%)
Aug 18, 2010	13.42	13.43	13.31	13.34	215,323	-0.12(-0.89%)
Aug 17, 2010	13.46	13.53	13.34	13.46	272,374	-0.09(-0.66%)
Aug 16, 2010	13.46	13.62	13.46	13.55	314,990	+0.23(+1.73%)
Aug 13, 2010	13.35	13.42	13.30	13.32	223,860	+0.09(+0.68%)
Aug 12, 2010	13.21	13.33	13.17	13.23	392,510	+0.25(+1.93%)
Aug 11, 2010	13.09	13.14	12.94	12.98	508,981	-0.50(-3.71%)
Aug 10, 2010	13.33	13.58	13.30	13.48	492,100	-0.12(-0.88%)
Aug 09, 2010	13.56	13.62	13.47	13.60	359,591	+0.13(+0.97%)
Aug 06, 2010	13.36	13.51	13.35	13.47	506,638	+0.08(+0.60%)
Aug 05, 2010	13.62	13.67	13.33	13.39	914,699	-0.36(-2.62%)
Aug 04, 2010	13.63	13.78	13.63	13.75	252,346	+0.09(+0.66%)
Aug 03, 2010	13.65	13.72	13.60	13.66	555,729	+0.04(+0.29%)
Aug 02, 2010	13.59	13.75	13.59	13.62	1,037,910	+0.24(+1.79%)
Jul 30, 2010	13.28	13.47	13.25	13.38	785,225	+0.01(+0.07%)
Jul 29, 2010	13.52	13.60	13.37	13.37	338,674	+0.12(+0.91%)
Jul 28, 2010	13.33	13.36	11.89	13.25	547,096	-0.10(-0.75%)
Jul 27, 2010	13.40	13.42	13.25	13.35	504,146	+0.11(+0.83%)
Jul 26, 2010	13.17	13.28	11.89	13.24	452,419	+0.10(+0.76%)
Jul 23, 2010	12.96	13.19	12.96	13.14	172,148	-0.01(-0.08%)
Jul 22, 2010	13.02	13.21	13.02	13.15	466,294	+0.49(+3.87%)
Jul 21, 2010	12.86	12.89	12.65	12.66	223,442	-0.30(-2.31%)
Jul 20, 2010	12.77	12.97	11.90	12.96	189,296	-0.09(-0.69%)
Jul 19, 2010	13.11	13.19	11.89	13.05	281,476	+0.14(+1.08%)
Jul 16, 2010	13.15	13.20	12.83	12.91	451,823	-0.19(-1.45%)
Jul 15, 2010	13.10	13.13	12.98	13.10	710,970	+0.35(+2.75%)
Jul 14, 2010	12.66	12.82	12.66	12.75	1,119,618	+0.12(+0.95%)
Jul 13, 2010	12.55	12.72	11.90	12.63	281,960	+0.22(+1.77%)
Jul 12, 2010	12.31	12.45	12.30	12.41	150,498	-0.14(-1.12%)
Jul 09, 2010	12.57	12.57	12.49	12.55	1,176,811	-0.01(-0.08%)
Jul 08, 2010	12.57	12.60	11.89	12.56	602,242	-0.04(-0.32%)
Jul 07, 2010	12.36	12.61	12.36	12.60	816,769	+0.48(+3.96%)
Jul 06, 2010	12.18	12.36	12.07	12.12	892,282	+0.22(+1.85%)
Jul 02, 2010	12.09	12.09	11.83	11.90	550,983	-0.22(-1.82%)