Deutsche Tele Ag ADR (OP: DTEGY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
May 01, 2014	16.87	17.25	16.85	17.12	572,067	+0.37(+2.21%)
Apr 30, 2014	16.57	16.77	16.56	16.75	164,265	+0.46(+2.86%)
Apr 29, 2014	16.20	16.34	16.15	16.29	1,111,035	+0.38(+2.42%)
Apr 28, 2014	15.82	15.97	15.78	15.90	208,409	+0.10(+0.63%)
Apr 25, 2014	16.00	16.00	15.75	15.80	261,072	-0.25(-1.56%)
Apr 24, 2014	16.02	16.10	15.88	16.05	161,771	+0.10(+0.63%)
Apr 23, 2014	16.02	16.03	15.90	15.95	181,793	-0.01(-0.05%)
Apr 22, 2014	15.92	15.99	15.90	15.96	244,974	+0.24(+1.51%)
Apr 21, 2014	15.71	15.75	15.69	15.72	171,285	-0.03(-0.19%)
Apr 17, 2014		15.75	15.75	15.75	0	+0.14(+0.90%)
Apr 16, 2014	15.49	15.64	15.44	15.61	139,770	+0.34(+2.23%)
Apr 15, 2014	15.46	15.46	15.13	15.27	270,421	-0.34(-2.18%)
Apr 14, 2014	15.67	15.70	15.53	15.61	293,187	+0.08(+0.52%)
Apr 11, 2014	15.59	15.63	15.48	15.53	0	+0.02(+0.13%)
Apr 10, 2014	15.80	15.80	15.50	15.51	556,215	-0.32(-2.02%)
Apr 09, 2014	15.66	15.83	15.62	15.83	208,801	+0.14(+0.89%)
Apr 08, 2014	15.66	15.76	15.63	15.69	226,451	-0.05(-0.32%)
Apr 07, 2014	15.74	15.79	15.66	15.74	292,040	-0.08(-0.51%)
Apr 04, 2014	15.92	15.92	15.78	15.82	0	-0.05(-0.32%)
Apr 03, 2014	15.94	15.97	15.82	15.87	144,740	-0.15(-0.91%)
Apr 02, 2014	16.01	16.05	15.94	16.02	486,929	-0.04(-0.22%)
Apr 01, 2014	16.16	16.16	16.04	16.05	933,556	-0.17(-1.05%)
Mar 31, 2014	16.23	16.25	16.10	16.22	239,899	+0.13(+0.81%)
Mar 28, 2014	16.06	16.14	16.04	16.09	0	+0.20(+1.23%)
Mar 27, 2014	15.85	15.96	15.81	15.89	148,643	-0.12(-0.72%)
Mar 26, 2014	16.01	16.04	15.94	16.01	382,941	+0.11(+0.69%)
Mar 25, 2014	15.73	15.95	15.70	15.90	238,851	+0.20(+1.27%)
Mar 24, 2014	15.82	15.82	15.56	15.70	227,403	-0.11(-0.70%)
Mar 21, 2014	15.80	15.94	15.75	15.81	314,598	+0.03(+0.16%)
Mar 20, 2014	15.55	15.84	15.50	15.79	112,055	-0.04(-0.22%)
Mar 19, 2014	16.02	16.02	15.71	15.82	147,933	-0.10(-0.63%)
Mar 18, 2014	15.82	15.97	15.82	15.92	360,246	+0.12(+0.76%)
Mar 17, 2014	15.68	15.82	15.66	15.80	177,001	+0.21(+1.35%)
Mar 14, 2014	15.49	15.67	15.42	15.59	0	+0.01(+0.06%)
Mar 13, 2014	16.06	16.06	15.55	15.58	207,971	-0.52(-3.23%)
Mar 12, 2014	16.16	16.20	16.10	16.10	199,082	+0.07(+0.44%)
Mar 11, 2014	16.02	16.21	15.97	16.03	324,183	+0.20(+1.26%)
Mar 10, 2014	15.95	15.95	15.73	15.83	341,670	-0.17(-1.09%)
Mar 07, 2014	16.20	16.20	15.92	16.00	0	-0.27(-1.63%)
Mar 06, 2014	16.26	16.36	16.21	16.27	555,998	-0.37(-2.22%)
Mar 05, 2014	16.75	16.79	16.64	16.64	300,976	-0.13(-0.78%)
Mar 04, 2014	16.76	16.82	16.71	16.77	134,452	+0.38(+2.32%)