Deutsche Tele Ag ADR (OP: DTEGY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		16.05	16.05	16.05	0	-0.20(-1.20%)
Aug 30, 2018	16.23	16.31	16.18	16.25	95,280	-0.20(-1.19%)
Aug 29, 2018	16.42	16.49	16.38	16.44	73,844	+0.06(+0.37%)
Aug 28, 2018	16.46	16.48	16.36	16.38	216,788	-0.17(-1.03%)
Aug 27, 2018	16.38	16.55	16.37	16.55	106,310	+0.19(+1.16%)
Aug 24, 2018	16.30	16.41	16.30	16.36	55,600	+0.04(+0.25%)
Aug 23, 2018	16.30	16.39	16.28	16.32	81,487	-0.04(-0.24%)
Aug 22, 2018	16.40	16.45	16.30	16.36	117,348	+0.21(+1.30%)
Aug 21, 2018	16.13	16.22	16.07	16.15	68,391	+0.14(+0.87%)
Aug 20, 2018	15.97	16.03	15.93	16.01	72,715	+0.07(+0.41%)
Aug 17, 2018	15.81	15.98	15.81	15.95	57,900	+0.05(+0.35%)
Aug 16, 2018	15.85	15.96	15.85	15.89	142,739	+0.12(+0.76%)
Aug 15, 2018	15.78	15.80	15.66	15.77	147,108	-0.21(-1.28%)
Aug 14, 2018	16.04	16.05	15.92	15.97	103,787	+0.02(+0.13%)
Aug 13, 2018	16.03	16.07	15.91	15.96	78,765	+0.08(+0.50%)
Aug 10, 2018	15.91	15.95	15.82	15.88	105,700	-0.53(-3.23%)
Aug 09, 2018	16.55	16.57	16.40	16.41	80,295	-0.14(-0.85%)
Aug 08, 2018	16.49	16.60	16.42	16.55	67,703	+0.03(+0.15%)
Aug 07, 2018	16.56	16.56	16.48	16.52	355,669	+0.06(+0.36%)
Aug 06, 2018	16.35	16.49	16.35	16.46	534,145	+0.02(+0.12%)
Aug 03, 2018	16.42	16.50	16.39	16.44	45,400	+0.14(+0.89%)
Aug 02, 2018	16.25	16.32	16.21	16.30	130,302	-0.19(-1.18%)
Aug 01, 2018	16.52	16.62	16.43	16.49	255,040	-0.01(-0.03%)
Jul 31, 2018	16.48	16.55	16.47	16.50	83,407	-0.03(-0.18%)
Jul 30, 2018	16.45	16.61	16.45	16.52	100,378	+0.11(+0.70%)
Jul 27, 2018	16.50	16.53	16.37	16.41	100,100	+0.33(+2.05%)
Jul 26, 2018	16.14	16.19	16.07	16.08	63,622	+0.01(+0.06%)
Jul 25, 2018	15.97	16.07	15.80	16.07	119,786	+0.21(+1.36%)
Jul 24, 2018	15.96	15.96	15.81	15.86	81,616	-0.11(-0.66%)
Jul 23, 2018	16.02	16.02	15.95	15.96	67,163	-0.08(-0.50%)
Jul 20, 2018	16.01	16.07	15.99	16.04	80,324	+0.09(+0.56%)
Jul 19, 2018	15.95	16.02	15.91	15.95	90,934	-0.04(-0.25%)
Jul 18, 2018	16.05	16.05	15.97	15.99	98,068	+0.04(+0.25%)
Jul 17, 2018	15.87	16.00	15.85	15.95	101,310	-0.10(-0.59%)
Jul 16, 2018	16.00	16.08	15.99	16.05	100,055	+0.05(+0.28%)
Jul 13, 2018	16.00	16.03	15.96	16.00	102,155	-0.12(-0.74%)
Jul 12, 2018	16.14	16.16	16.05	16.12	531,675	+0.06(+0.37%)
Jul 11, 2018	16.25	16.27	16.05	16.06	472,420	-0.20(-1.23%)
Jul 10, 2018	16.22	16.28	16.21	16.26	104,004	+0.03(+0.15%)
Jul 09, 2018	16.23	16.24	16.18	16.23	75,116	+0.02(+0.12%)
Jul 06, 2018	16.22	16.26	16.18	16.21	78,816	+0.14(+0.84%)
Jul 05, 2018	16.06	16.12	15.80	16.08	84,766	+0.41(+2.62%)
Jul 03, 2018		15.67	15.67	15.67	0	+0.24(+1.56%)
Jul 02, 2018	15.33	15.46	15.31	15.43	128,108	-0.01(-0.03%)
Jun 29, 2018	15.41	15.50	15.39	15.44	87,274	+0.12(+0.75%)
Jun 28, 2018	15.36	15.38	15.26	15.32	129,046	+0.07(+0.46%)
Jun 27, 2018	15.41	15.52	15.24	15.25	216,428	-0.19(-1.20%)
Jun 26, 2018	15.47	15.47	15.30	15.44	171,062	-0.14(-0.93%)
Jun 25, 2018	15.61	15.66	15.50	15.58	129,309	-0.19(-1.20%)
Jun 22, 2018	15.67	15.77	15.60	15.77	116,357	+0.31(+2.01%)
Jun 21, 2018	15.49	15.53	15.44	15.46	83,576	-0.11(-0.74%)
Jun 20, 2018	15.63	15.64	15.55	15.57	118,674	-0.09(-0.54%)
Jun 19, 2018	15.55	15.66	15.53	15.66	124,546	-0.12(-0.76%)
Jun 18, 2018	15.76	15.80	15.67	15.78	130,747	-0.29(-1.77%)
Jun 15, 2018		16.04	15.95	16.07	75,306	+0.03(+0.16%)
Jun 14, 2018	16.06	16.14	16.02	16.04	147,425	+0.06(+0.38%)
Jun 13, 2018	15.99	16.04	15.93	15.98	72,202	-0.18(-1.08%)
Jun 12, 2018	16.26	16.28	16.14	16.16	114,805	+0.12(+0.72%)
Jun 11, 2018	16.02	16.11	15.96	16.04	163,190	+0.34(+2.20%)
Jun 08, 2018	15.66	15.72	15.61	15.70	155,511	-0.11(-0.66%)
Jun 07, 2018	15.88	15.93	15.76	15.80	94,852	-0.08(-0.54%)
Jun 06, 2018	15.79	15.90	15.74	15.88	156,638	+0.23(+1.50%)
Jun 05, 2018	15.65	15.71	15.56	15.65	99,148	+0.12(+0.74%)
Jun 04, 2018	15.57	15.60	15.50	15.54	118,689	+0.18(+1.14%)