Deutsche Tele Ag ADR (OP: DTEGY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	17.54	17.57	17.40	17.42	1,935,837	-0.01(-0.06%)
Jan 30, 2017	17.32	17.44	17.27	17.43	115,028	-0.05(-0.29%)
Jan 27, 2017	17.52	17.54	17.45	17.48	103,521	-0.11(-0.63%)
Jan 26, 2017	17.56	17.62	17.52	17.59	186,708	-0.02(-0.11%)
Jan 25, 2017	17.50	17.61	17.43	17.61	105,609	+0.18(+1.03%)
Jan 24, 2017	17.36	17.45	17.32	17.43	124,563	-0.17(-0.97%)
Jan 23, 2017	17.55	17.61	17.50	17.60	106,925	+0.04(+0.23%)
Jan 20, 2017	17.52	17.56	17.48	17.56	63,532	+0.25(+1.47%)
Jan 19, 2017	17.18	17.32	17.18	17.30	239,410	-0.09(-0.49%)
Jan 18, 2017	17.38	17.43	17.32	17.39	137,193	-0.03(-0.17%)
Jan 17, 2017	17.30	17.45	17.30	17.42	213,681	+0.06(+0.35%)
Jan 13, 2017		17.36	17.36	17.36	0	+0.12(+0.70%)
Jan 12, 2017	17.13	17.32	17.12	17.24	173,751	-0.05(-0.26%)
Jan 11, 2017	17.21	17.30	17.11	17.29	126,277	+0.12(+0.73%)
Jan 10, 2017	17.16	17.18	17.11	17.16	215,564	-0.16(-0.90%)
Jan 09, 2017	17.23	17.34	17.20	17.32	303,976	-0.14(-0.83%)
Jan 06, 2017	17.36	17.49	17.31	17.46	205,574	-0.27(-1.52%)
Jan 05, 2017	17.40	17.75	17.38	17.73	655,963	+0.40(+2.30%)
Jan 04, 2017	17.28	17.35	17.25	17.33	141,601	+0.31(+1.85%)
Jan 03, 2017	16.98	17.04	16.90	17.02	251,126	-0.09(-0.50%)
Dec 30, 2016		17.10	17.10	17.10	0	+0.06(+0.35%)
Dec 29, 2016	16.96	17.05	16.96	17.04	151,724	+0.34(+2.01%)
Dec 28, 2016	16.73	16.77	16.67	16.70	181,040	-0.18(-1.04%)
Dec 27, 2016	16.87	16.91	16.85	16.88	158,264	+0.09(+0.54%)
Dec 23, 2016		16.79	16.79	16.79	0	+0.06(+0.36%)
Dec 22, 2016	16.76	16.78	16.69	16.73	144,046	+0.06(+0.36%)
Dec 21, 2016	16.77	16.79	16.65	16.67	361,230	-0.06(-0.33%)
Dec 20, 2016	16.64	16.75	16.64	16.73	225,389	+0.08(+0.45%)
Dec 19, 2016	16.74	16.78	16.61	16.65	195,052	-0.01(-0.03%)
Dec 16, 2016	16.57	16.72	16.55	16.66	152,817	+0.10(+0.57%)
Dec 15, 2016	16.63	16.64	16.52	16.56	314,989	-0.05(-0.30%)
Dec 14, 2016	16.86	16.96	16.60	16.61	177,341	-0.21(-1.22%)
Dec 13, 2016	16.80	16.90	16.79	16.82	228,655	+0.21(+1.30%)
Dec 12, 2016	16.50	16.60	16.48	16.60	633,468	+0.02(+0.09%)
Dec 09, 2016	16.60	16.63	16.51	16.59	250,309	+0.02(+0.09%)
Dec 08, 2016	16.70	16.71	16.50	16.57	284,368	+0.08(+0.49%)
Dec 07, 2016	16.37	16.56	16.30	16.49	299,753	+0.25(+1.54%)
Dec 06, 2016	16.11	16.27	16.08	16.24	377,642	+0.18(+1.13%)
Dec 05, 2016	15.84	16.08	15.81	16.06	508,396	+0.41(+2.61%)
Dec 02, 2016	15.62	15.74	15.54	15.65	110,824	+0.14(+0.90%)
Dec 01, 2016	15.55	15.56	15.42	15.51	166,725	-0.13(-0.83%)
Nov 30, 2016	15.76	15.76	15.60	15.64	162,373	-0.00(-0.03%)
Nov 29, 2016	15.55	15.68	15.55	15.64	374,483	+0.18(+1.20%)
Nov 28, 2016	15.48	15.51	15.41	15.46	168,232	-0.13(-0.87%)
Nov 25, 2016	15.64	15.66	15.57	15.60	109,912	+0.16(+1.00%)
Nov 23, 2016		15.44	15.44	15.44	0	-0.13(-0.83%)
Nov 22, 2016	15.53	15.58	15.47	15.57	241,039	+0.31(+2.03%)
Nov 21, 2016	15.23	15.32	15.22	15.26	302,527	+0.04(+0.26%)
Nov 18, 2016	15.32	15.34	15.19	15.22	184,253	-0.23(-1.47%)
Nov 17, 2016	15.48	15.55	15.38	15.45	190,496	+0.11(+0.73%)
Nov 16, 2016	15.33	15.41	15.31	15.34	432,808	-0.06(-0.42%)
Nov 15, 2016	15.40	15.46	15.36	15.40	479,958	+0.08(+0.49%)
Nov 14, 2016	15.47	15.48	15.26	15.32	95,092	-0.28(-1.76%)
Nov 11, 2016	15.73	15.74	15.53	15.60	98,361	+0.04(+0.22%)
Nov 10, 2016	15.65	15.68	15.39	15.56	1,734,260	-0.33(-2.08%)
Nov 09, 2016	15.68	15.96	15.65	15.89	267,627	-0.18(-1.12%)
Nov 08, 2016	15.98	16.10	15.97	16.07	66,162	+0.06(+0.41%)
Nov 07, 2016	15.93	16.04	15.86	16.01	60,361	+0.10(+0.63%)
Nov 04, 2016	15.97	16.02	15.87	15.91	106,179	-0.15(-0.93%)
Nov 03, 2016	16.06	16.15	16.00	16.06	88,281	+0.01(+0.06%)
Nov 02, 2016	16.24	16.28	16.04	16.05	78,968	-0.09(-0.56%)