Deutsche Tele Ag ADR (OP: DTEGY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	16.47	16.54	16.45	16.46	62,566	+0.04(+0.21%)
Feb 27, 2019	16.48	16.49	16.42	16.43	315,916	-0.03(-0.18%)
Feb 26, 2019	16.43	16.50	16.39	16.46	635,627	-0.06(-0.36%)
Feb 25, 2019	16.60	16.60	16.47	16.52	123,718	-0.09(-0.51%)
Feb 22, 2019	16.62	16.66	16.57	16.61	192,400	+0.05(+0.33%)
Feb 21, 2019	16.48	16.67	16.44	16.55	263,039	+0.04(+0.24%)
Feb 20, 2019	16.41	16.61	16.41	16.51	1,165,527	+0.12(+0.73%)
Feb 19, 2019	16.36	16.41	16.28	16.39	150,361	+0.31(+1.92%)
Feb 15, 2019	15.98	16.10	15.98	16.08	138,700	+0.14(+0.89%)
Feb 14, 2019	15.88	15.99	15.85	15.94	503,748	+0.04(+0.22%)
Feb 13, 2019	15.97	16.01	15.89	15.90	84,296	-0.15(-0.93%)
Feb 12, 2019	16.01	16.09	15.97	16.05	125,955	+0.15(+0.97%)
Feb 11, 2019	15.90	15.98	15.87	15.90	249,399	-0.08(-0.53%)
Feb 08, 2019	15.98	16.03	15.90	15.98	139,600	-0.09(-0.59%)
Feb 07, 2019	16.12	16.13	16.03	16.08	76,078	-0.21(-1.29%)
Feb 06, 2019	16.37	16.37	16.24	16.29	99,131	-0.12(-0.76%)
Feb 05, 2019	16.34	16.52	16.34	16.41	130,891	+0.25(+1.58%)
Feb 04, 2019	16.06	16.18	16.02	16.16	142,090	-0.06(-0.37%)
Feb 01, 2019	16.25	16.33	16.21	16.22	120,500	+0.02(+0.09%)
Jan 31, 2019	16.13	16.24	16.09	16.20	97,395	-0.12(-0.74%)
Jan 30, 2019	16.25	16.38	16.13	16.32	114,533	+0.05(+0.31%)
Jan 29, 2019	16.24	16.34	16.22	16.27	128,670	+0.06(+0.40%)
Jan 28, 2019	16.21	16.31	16.16	16.21	546,691	+0.19(+1.15%)
Jan 25, 2019	16.00	16.12	15.95	16.02	642,300	-0.05(-0.28%)
Jan 24, 2019	16.28	16.28	15.87	16.07	516,105	-0.39(-2.40%)
Jan 23, 2019	16.43	16.54	16.40	16.46	883,836	+0.04(+0.21%)
Jan 22, 2019	16.36	16.48	16.35	16.43	562,887	-0.44(-2.61%)
Jan 18, 2019	16.76	16.96	16.76	16.87	282,900	+0.27(+1.60%)
Jan 17, 2019	16.54	16.63	16.50	16.61	185,800	-0.13(-0.81%)
Jan 16, 2019	16.60	16.75	16.59	16.74	160,099	+0.05(+0.33%)
Jan 15, 2019	16.67	16.74	16.60	16.68	269,640	-0.16(-0.92%)
Jan 14, 2019	16.86	16.89	16.82	16.84	113,263	-0.05(-0.27%)
Jan 11, 2019	16.89	16.94	16.85	16.89	172,300	-0.07(-0.44%)
Jan 10, 2019	16.84	17.00	16.82	16.96	168,217	-0.04(-0.26%)
Jan 09, 2019	16.82	17.03	16.82	17.00	128,611	+0.02(+0.15%)
Jan 08, 2019	16.93	16.99	16.81	16.98	131,372	-0.28(-1.62%)
Jan 07, 2019	17.11	17.28	17.10	17.26	172,485	+0.07(+0.38%)
Jan 04, 2019	16.99	17.20	16.99	17.20	113,900	+0.27(+1.63%)
Jan 03, 2019	16.93	17.05	16.91	16.92	117,825	+0.05(+0.30%)
Jan 02, 2019	16.77	16.87	16.76	16.87	149,209	-0.11(-0.65%)
Dec 31, 2018	16.92	17.02	16.85	16.98	137,400	+0.03(+0.18%)
Dec 28, 2018	17.02	17.02	16.85	16.95	140,600	+0.23(+1.41%)
Dec 27, 2018	16.61	16.74	16.36	16.71	203,430	-0.23(-1.33%)
Dec 26, 2018	17.05	17.05	16.67	16.94	233,237	+0.17(+0.98%)
Dec 24, 2018	16.72	17.09	16.71	16.77	81,100	-0.07(-0.39%)
Dec 21, 2018	17.00	17.11	16.76	16.84	208,700	-0.40(-2.32%)
Dec 20, 2018	17.25	17.32	17.17	17.24	189,248	-0.12(-0.69%)
Dec 19, 2018	17.43	17.56	17.25	17.36	130,822	+0.21(+1.25%)
Dec 18, 2018	17.22	17.23	17.07	17.14	143,901	+0.03(+0.18%)
Dec 17, 2018	17.26	17.28	17.08	17.11	188,220	+0.19(+1.15%)
Dec 14, 2018	16.98	17.04	16.92	16.92	140,500	-0.13(-0.79%)
Dec 13, 2018	17.03	17.09	16.99	17.05	133,708	-0.16(-0.90%)
Dec 12, 2018	17.20	17.28	17.17	17.21	118,485	+0.19(+1.09%)
Dec 11, 2018	17.18	17.22	16.96	17.02	254,871	-0.02(-0.09%)
Dec 10, 2018	17.00	17.09	16.89	17.04	211,458	-0.09(-0.53%)
Dec 07, 2018	17.20	17.24	17.08	17.13	157,300	-0.03(-0.15%)
Dec 06, 2018	17.20	17.26	17.00	17.16	202,638	-0.12(-0.72%)
Dec 04, 2018	17.65	17.65	17.25	17.28	297,200	-0.22(-1.26%)