Deutsche Tele Ag ADR (OP: DTEGY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	18.20	18.25	18.07	18.25	69,046	-0.08(-0.44%)
Jul 28, 2017	18.25	18.33	18.22	18.33	67,218	+0.15(+0.83%)
Jul 27, 2017	18.33	18.34	18.12	18.18	87,222	+0.03(+0.17%)
Jul 26, 2017	18.08	18.19	18.00	18.15	146,708	+0.16(+0.89%)
Jul 25, 2017	18.16	18.16	17.97	17.99	73,018	-0.12(-0.69%)
Jul 24, 2017	18.02	18.13	18.02	18.11	67,224	-0.19(-1.01%)
Jul 21, 2017	18.11	18.30	18.00	18.30	89,562	+0.08(+0.44%)
Jul 20, 2017	18.25	18.33	18.20	18.22	129,887	+0.21(+1.17%)
Jul 19, 2017	18.04	18.05	17.95	18.01	84,298	+0.05(+0.28%)
Jul 18, 2017	17.96	18.01	17.89	17.96	83,091	-0.05(-0.28%)
Jul 17, 2017	18.06	18.11	17.98	18.01	103,361	-0.09(-0.52%)
Jul 14, 2017	18.11	18.17	18.03	18.11	115,629	-0.07(-0.36%)
Jul 13, 2017	18.19	18.22	18.09	18.17	151,495	+0.05(+0.28%)
Jul 12, 2017	18.04	18.17	18.04	18.12	115,135	+0.12(+0.67%)
Jul 11, 2017	17.82	18.00	17.82	18.00	65,194	+0.11(+0.61%)
Jul 10, 2017	17.82	17.94	17.82	17.89	82,273	+0.11(+0.62%)
Jul 07, 2017	17.67	17.81	17.63	17.78	203,536	+0.00(+0.00%)
Jul 06, 2017	17.76	17.83	17.68	17.78	210,214	+0.11(+0.62%)
Jul 05, 2017	17.64	17.67	17.60	17.67	84,699	-0.23(-1.28%)
Jul 03, 2017	17.88	17.98	17.84	17.90	61,269	-0.12(-0.64%)
Jun 30, 2017	18.13	18.15	17.90	18.02	47,093	-0.12(-0.69%)
Jun 29, 2017	18.27	18.27	18.05	18.14	266,298	-0.41(-2.21%)
Jun 28, 2017	18.43	18.55	18.37	18.55	57,040	+0.26(+1.42%)
Jun 27, 2017	18.25	18.42	18.23	18.29	119,395	-0.30(-1.61%)
Jun 26, 2017	18.74	18.75	18.53	18.59	48,783	-0.05(-0.27%)
Jun 23, 2017	18.59	18.68	18.57	18.64	169,248	+0.08(+0.43%)
Jun 22, 2017	18.65	18.65	18.54	18.56	58,675	-0.14(-0.78%)
Jun 21, 2017	18.69	18.75	18.63	18.70	105,377	-0.10(-0.51%)
Jun 20, 2017	18.75	18.83	18.62	18.80	125,737	+0.02(+0.11%)
Jun 19, 2017	18.82	18.88	18.74	18.78	111,027	+0.11(+0.59%)
Jun 16, 2017	18.60	18.69	18.58	18.67	172,084	+0.32(+1.74%)
Jun 15, 2017	18.30	18.36	18.20	18.35	122,501	-0.46(-2.47%)
Jun 14, 2017	19.11	19.13	18.76	18.82	90,977	-0.07(-0.40%)
Jun 13, 2017	18.95	18.96	18.84	18.89	448,739	+0.00(+0.00%)
Jun 12, 2017	18.92	18.96	18.86	18.89	627,881	-0.14(-0.74%)
Jun 09, 2017	19.10	19.15	18.93	19.03	247,596	-0.12(-0.63%)
Jun 08, 2017	19.25	19.27	19.12	19.15	122,726	-0.31(-1.59%)
Jun 07, 2017	19.39	19.49	19.38	19.46	129,677	+0.17(+0.88%)
Jun 06, 2017	19.43	19.45	19.28	19.29	192,320	-0.16(-0.80%)
Jun 05, 2017	19.59	19.59	19.43	19.45	132,984	-0.23(-1.18%)
Jun 02, 2017	19.44	19.68	19.44	19.68	117,968	+0.30(+1.53%)
Jun 01, 2017	19.38	19.46	19.33	19.38	142,838	+0.14(+0.73%)
May 31, 2017	19.57	19.57	19.15	19.24	327,452	-0.58(-2.93%)
May 30, 2017	19.79	19.88	19.76	19.82	100,146	-0.12(-0.60%)
May 26, 2017	19.89	19.98	19.89	19.94	87,855	-0.01(-0.05%)
May 25, 2017	19.93	20.03	19.91	19.95	75,162	-0.03(-0.13%)
May 24, 2017	20.07	20.07	19.86	19.98	200,888	-0.11(-0.57%)
May 23, 2017	20.26	20.26	20.05	20.09	119,717	-0.13(-0.64%)
May 22, 2017	20.08	20.26	20.08	20.22	338,555	+0.35(+1.76%)
May 19, 2017	19.63	19.91	19.63	19.87	171,827	+0.54(+2.79%)
May 18, 2017	19.16	19.33	19.16	19.33	211,288	+0.12(+0.60%)
May 17, 2017	19.43	19.52	19.21	19.21	313,232	-0.32(-1.62%)
May 16, 2017	19.47	19.54	19.42	19.53	227,145	+0.38(+1.98%)
May 15, 2017	19.04	19.16	18.99	19.15	114,360	+0.06(+0.34%)
May 12, 2017	19.00	19.10	18.92	19.09	245,731	+0.91(+5.04%)
May 11, 2017	18.24	18.24	18.10	18.17	987,312	-0.09(-0.49%)
May 10, 2017	18.21	18.31	18.18	18.26	156,488	+0.01(+0.05%)
May 09, 2017	18.31	18.35	18.23	18.25	136,679	-0.07(-0.38%)
May 08, 2017	18.35	18.41	18.26	18.32	192,625	+0.02(+0.11%)
May 05, 2017	18.07	18.30	18.05	18.30	736,250	+0.25(+1.39%)
May 04, 2017	17.97	18.06	17.93	18.05	778,655	+0.26(+1.46%)
May 03, 2017	17.91	17.93	17.76	17.79	161,138	+0.01(+0.06%)
May 02, 2017	17.66	17.78	17.66	17.78	66,268	+0.19(+1.08%)