Deutsche Tele Ag ADR (OP: DTEGY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	18.09	18.09	17.82	17.93	117,610	+0.08(+0.44%)
Oct 30, 2017	18.14	18.19	17.72	17.86	893,055	-0.27(-1.46%)
Oct 27, 2017	18.03	18.12	17.99	18.12	104,747	+0.07(+0.39%)
Oct 26, 2017	18.08	18.16	18.00	18.05	72,734	-0.07(-0.39%)
Oct 25, 2017	18.20	18.21	18.08	18.12	107,023	-0.15(-0.82%)
Oct 24, 2017	18.25	18.34	18.21	18.27	83,251	+0.17(+0.94%)
Oct 23, 2017	18.13	18.13	18.02	18.10	68,635	+0.04(+0.22%)
Oct 20, 2017	18.15	18.15	18.06	18.06	66,572	-0.09(-0.50%)
Oct 19, 2017	18.24	18.24	18.15	18.15	69,183	-0.17(-0.93%)
Oct 18, 2017	18.37	18.39	18.23	18.32	59,682	+0.19(+1.05%)
Oct 17, 2017	18.18	18.19	18.05	18.13	127,223	-0.14(-0.77%)
Oct 16, 2017	18.38	18.39	18.25	18.27	140,355	+0.00(+0.00%)
Oct 13, 2017	18.34	18.38	18.23	18.27	153,117	+0.07(+0.38%)
Oct 12, 2017	18.34	18.34	18.19	18.20	130,515	-0.32(-1.73%)
Oct 11, 2017	18.53	18.56	18.40	18.52	123,105	+0.06(+0.33%)
Oct 10, 2017	18.50	18.53	18.45	18.46	40,595	+0.11(+0.60%)
Oct 09, 2017	18.40	18.43	18.35	18.35	68,356	-0.07(-0.38%)
Oct 06, 2017	18.34	18.42	18.34	18.42	89,019	+0.06(+0.33%)
Oct 05, 2017	18.33	18.38	18.31	18.36	112,024	+0.01(+0.05%)
Oct 04, 2017	18.34	18.44	18.29	18.35	201,075	-0.13(-0.70%)
Oct 03, 2017	18.49	18.53	18.46	18.48	182,335	+0.01(+0.05%)
Oct 02, 2017	18.55	18.58	18.40	18.47	251,822	-0.19(-1.02%)
Sep 29, 2017	18.56	18.66	18.51	18.66	56,289	+0.13(+0.70%)
Sep 28, 2017	18.45	18.53	18.45	18.53	173,180	+0.05(+0.27%)
Sep 27, 2017		18.50	18.42	18.48	87,341	-0.09(-0.48%)
Sep 26, 2017	18.45	18.60	18.44	18.57	174,838	+0.05(+0.27%)
Sep 25, 2017	18.60	18.68	18.47	18.52	169,818	-0.03(-0.16%)
Sep 22, 2017	18.63	18.64	18.47	18.55	112,152	+0.19(+1.03%)
Sep 21, 2017	18.27	18.39	18.27	18.36	360,325	-0.39(-2.08%)
Sep 20, 2017	18.89	18.96	18.61	18.75	846,424	+0.00(+0.00%)
Sep 19, 2017	18.05	18.85	18.05	18.75	222,105	+0.68(+3.76%)
Sep 18, 2017	18.02	18.08	17.96	18.07	145,491	+0.15(+0.84%)
Sep 15, 2017	17.93	17.98	17.88	17.92	149,676	+0.10(+0.56%)
Sep 14, 2017	17.74	17.84	17.73	17.82	222,318	+0.05(+0.28%)
Sep 13, 2017	18.00	18.00	17.73	17.77	897,900	-0.31(-1.71%)
Sep 12, 2017	18.04	18.11	18.01	18.08	665,024	-0.08(-0.41%)
Sep 11, 2017	18.04	18.16	18.04	18.16	148,958	+0.14(+0.75%)
Sep 08, 2017	18.15	18.15	17.99	18.02	65,775	-0.07(-0.39%)
Sep 07, 2017	18.12	18.16	18.06	18.09	94,009	+0.16(+0.89%)
Sep 06, 2017	17.94	17.98	17.88	17.93	142,323	+0.13(+0.72%)
Sep 05, 2017	17.82	17.90	17.75	17.80	77,845	-0.10(-0.55%)
Sep 01, 2017	17.99	18.00	17.89	17.90	71,571	-0.19(-1.05%)
Aug 31, 2017	17.96	18.09	17.96	18.09	50,132	+0.09(+0.47%)
Aug 30, 2017	18.06	18.07	17.99	18.00	55,414	-0.09(-0.51%)
Aug 29, 2017	18.01	18.16	18.01	18.10	68,054	-0.13(-0.73%)
Aug 28, 2017	18.27	18.27	18.21	18.23	62,460	+0.04(+0.22%)
Aug 25, 2017	18.10	18.23	18.08	18.19	58,841	+0.04(+0.22%)
Aug 24, 2017	18.32	18.32	18.12	18.15	76,260	-0.08(-0.44%)
Aug 23, 2017	18.24	18.27	18.19	18.23	46,508	-0.09(-0.49%)
Aug 22, 2017	18.29	18.34	18.25	18.32	47,585	+0.11(+0.60%)
Aug 21, 2017	18.25	18.26	18.14	18.21	41,332	-0.01(-0.05%)
Aug 18, 2017	18.27	18.29	18.18	18.22	48,496	+0.12(+0.66%)
Aug 17, 2017	18.26	18.32	18.10	18.10	95,684	-0.22(-1.20%)
Aug 16, 2017	18.27	18.35	18.27	18.32	123,237	-0.16(-0.87%)
Aug 15, 2017	18.49	18.49	18.36	18.48	245,634	-0.09(-0.48%)
Aug 14, 2017	18.52	18.63	18.52	18.57	361,427	+0.24(+1.31%)
Aug 11, 2017	18.31	18.36	18.23	18.33	51,908	+0.02(+0.11%)
Aug 10, 2017	18.39	18.43	18.27	18.31	156,524	-0.39(-2.09%)
Aug 09, 2017	18.51	18.70	18.50	18.70	89,103	+0.02(+0.08%)
Aug 08, 2017	18.74	18.79	18.67	18.68	80,709	-0.10(-0.51%)
Aug 07, 2017	18.77	18.80	18.71	18.78	71,678	+0.23(+1.24%)
Aug 04, 2017	18.53	18.55	18.44	18.55	158,565	-0.10(-0.54%)
Aug 03, 2017	18.46	18.68	18.40	18.65	373,505	+0.20(+1.11%)
Aug 02, 2017	18.46	18.48	18.24	18.45	103,779	+0.04(+0.22%)