Deutsche Tele Ag ADR (OP: DTEGY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	16.50	16.60	16.47	16.59	181,000	-0.79(-4.55%)
Mar 28, 2019	17.53	17.56	17.35	17.38	129,316	-0.20(-1.17%)
Mar 27, 2019	17.60	17.64	17.42	17.58	566,009	-0.02(-0.09%)
Mar 26, 2019	17.62	17.71	17.57	17.59	639,263	+0.04(+0.20%)
Mar 25, 2019	17.71	17.73	17.52	17.56	194,570	-0.05(-0.28%)
Mar 22, 2019	17.71	17.81	17.57	17.61	268,600	-0.33(-1.84%)
Mar 21, 2019	17.89	17.94	17.85	17.94	121,628	+0.05(+0.28%)
Mar 20, 2019	17.70	17.95	17.70	17.89	92,143	+0.16(+0.87%)
Mar 19, 2019	17.86	17.89	17.71	17.73	121,084	+0.01(+0.06%)
Mar 18, 2019	17.75	17.80	17.65	17.73	68,147	+0.27(+1.55%)
Mar 15, 2019	17.33	17.48	17.25	17.45	284,700	+0.33(+1.96%)
Mar 14, 2019	17.13	17.15	17.10	17.12	55,863	+0.06(+0.35%)
Mar 13, 2019	17.00	17.08	16.97	17.06	82,469	+0.21(+1.25%)
Mar 12, 2019	16.80	16.92	16.77	16.85	83,520	+0.04(+0.21%)
Mar 11, 2019	16.71	16.83	16.68	16.82	107,752	+0.14(+0.87%)
Mar 08, 2019	16.71	16.75	16.65	16.67	188,300	+0.09(+0.51%)
Mar 07, 2019	16.76	16.79	16.55	16.59	76,864	+0.02(+0.09%)
Mar 06, 2019	16.68	16.68	16.52	16.57	102,131	+0.01(+0.06%)
Mar 05, 2019	16.61	16.65	16.53	16.56	110,456	+0.07(+0.42%)
Mar 04, 2019	16.56	16.60	16.45	16.49	219,573	-0.03(-0.15%)
Mar 01, 2019	16.53	16.57	16.47	16.52	187,300	+0.05(+0.30%)
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%)