Deutsche Tele Ag ADR (OP: DTEGY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	18.46	18.50	18.33	18.36	33,277	-0.10(-0.54%)
Nov 27, 2015	18.42	18.49	18.42	18.46	24,454	+0.14(+0.76%)
Nov 25, 2015		18.32	18.32	18.32	0	+0.26(+1.44%)
Nov 24, 2015	17.87	18.08	17.86	18.06	65,718	-0.10(-0.55%)
Nov 23, 2015			18.11	18.16	71,144	-0.08(-0.44%)
Nov 20, 2015	18.34	18.39	18.24	18.24	64,243	-0.11(-0.60%)
Nov 19, 2015	18.33	18.43	18.30	18.35	70,099	+0.00(+0.00%)
Nov 18, 2015	18.24	18.35	18.14	18.35	72,303	+0.22(+1.21%)
Nov 17, 2015	18.07	18.26	18.04	18.13	143,942	+0.25(+1.40%)
Nov 16, 2015	17.73	17.88	17.70	17.88	172,076	+0.14(+0.82%)
Nov 13, 2015	17.72	17.80	17.67	17.73	63,306	-0.05(-0.31%)
Nov 12, 2015	17.78	17.93	17.72	17.79	51,180	-0.16(-0.89%)
Nov 11, 2015	17.90	18.07	17.89	17.95	50,177	+0.21(+1.18%)
Nov 10, 2015	17.70	17.75	17.64	17.74	58,264	+0.11(+0.62%)
Nov 09, 2015	17.78	17.79	17.53	17.63	94,619	-0.36(-2.00%)
Nov 06, 2015	18.12	18.18	17.92	17.99	180,908	-0.02(-0.11%)
Nov 05, 2015	17.93	18.06	17.77	18.01	509,272	-0.15(-0.83%)
Nov 04, 2015	18.41	18.41	18.11	18.16	352,210	-0.45(-2.42%)
Nov 03, 2015	18.48	18.61	18.43	18.61	117,742	-0.11(-0.59%)
Nov 02, 2015	18.71	18.73	18.61	18.72	90,764	+0.06(+0.32%)
Oct 30, 2015	18.55	18.77	18.55	18.66	83,760	+0.09(+0.48%)
Oct 29, 2015	18.69	18.69	18.52	18.57	182,141	-0.03(-0.16%)
Oct 28, 2015	18.73	18.86	18.44	18.60	168,856	+0.07(+0.38%)
Oct 27, 2015	18.68	18.71	18.47	18.53	78,954	-0.28(-1.49%)
Oct 26, 2015	18.90	18.93	18.77	18.81	81,258	+0.19(+1.02%)
Oct 23, 2015	18.55	18.69	18.53	18.62	139,666	+0.38(+2.06%)
Oct 22, 2015	18.08	18.33	18.08	18.25	143,404	+0.55(+3.14%)
Oct 21, 2015	17.83	17.92	17.66	17.69	101,623	-0.05(-0.28%)
Oct 20, 2015	17.76	17.98	17.65	17.74	219,955	+0.45(+2.60%)
Oct 19, 2015	17.31	17.38	17.27	17.29	218,180	+0.05(+0.29%)
Oct 16, 2015	17.07	17.24	17.07	17.24	75,937	+0.10(+0.58%)
Oct 15, 2015	16.97	17.19	16.93	17.14	146,079	+0.41(+2.45%)
Oct 14, 2015	16.81	16.92	16.67	16.73	131,313	-0.09(-0.54%)
Oct 13, 2015	16.78	16.95	16.77	16.82	52,843	-0.26(-1.52%)
Oct 12, 2015	16.95	17.11	16.95	17.08	144,014	-0.12(-0.70%)
Oct 09, 2015	17.28	17.30	17.08	17.20	121,420	-0.05(-0.29%)
Oct 08, 2015	17.13	17.25	17.07	17.25	177,507	-0.13(-0.75%)
Oct 07, 2015	17.42	17.57	17.32	17.38	295,402	-0.11(-0.63%)
Oct 06, 2015	17.43	17.56	17.40	17.49	185,242	+0.11(+0.63%)
Oct 05, 2015	17.34	17.40	17.27	17.38	158,640	+0.36(+2.12%)
Oct 02, 2015	16.61	17.02	16.47	17.02	88,407	+0.10(+0.59%)
Oct 01, 2015	16.89	17.04	16.71	16.92	654,146	-0.85(-4.78%)
Sep 30, 2015	17.70	17.77	17.58	17.77	96,554	+0.38(+2.19%)
Sep 29, 2015	17.32	17.50	17.29	17.39	143,006	-0.21(-1.19%)
Sep 28, 2015	17.79	17.83	17.54	17.60	93,269	-0.19(-1.07%)
Sep 25, 2015	17.90	17.93	17.67	17.79	1,140,175	+0.49(+2.83%)
Sep 24, 2015	17.21	17.35	17.15	17.30	406,718	-0.19(-1.09%)
Sep 23, 2015	17.48	17.60	17.40	17.49	156,702	+0.04(+0.23%)
Sep 22, 2015	17.55	17.57	17.30	17.45	96,477	-0.36(-2.02%)
Sep 21, 2015	17.90	18.00	17.78	17.81	140,122	+0.15(+0.85%)
Sep 18, 2015	17.78	17.91	17.66	17.66	142,536	-0.50(-2.75%)
Sep 17, 2015	18.00	18.34	17.96	18.16	200,261	+0.16(+0.89%)
Sep 16, 2015	17.98	18.00	17.87	18.00	222,028	+0.03(+0.17%)
Sep 15, 2015	17.81	17.98	17.79	17.97	116,583	+0.24(+1.38%)
Sep 14, 2015	17.75	17.84	17.64	17.73	100,705	+0.05(+0.28%)
Sep 11, 2015	17.42	17.70	17.41	17.68	124,960	-0.18(-1.04%)
Sep 10, 2015	17.74	17.94	17.71	17.86	137,958	+0.23(+1.33%)
Sep 09, 2015	18.07	18.07	17.61	17.62	171,327	-0.20(-1.15%)
Sep 08, 2015	17.83	17.93	17.14	17.83	492,492	+0.64(+3.72%)
Sep 04, 2015		17.19	17.19	17.19	0	-0.06(-0.38%)
Sep 03, 2015	17.36	17.51	17.21	17.25	535,574	+0.25(+1.50%)
Sep 02, 2015	16.98	17.07	16.83	17.00	132,088	+0.47(+2.84%)