Deutsche Tele Ag ADR (OP: DTEGY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	16.32	16.44	16.32	16.35	189,175	+0.10(+0.62%)
Oct 30, 2018	16.23	16.32	16.16	16.25	234,924	+0.21(+1.31%)
Oct 29, 2018	16.25	16.27	15.89	16.04	199,461	-0.07(-0.47%)
Oct 26, 2018	16.07	16.19	15.92	16.11	119,000	-0.26(-1.60%)
Oct 25, 2018	16.20	16.44	16.12	16.38	110,230	+0.02(+0.10%)
Oct 24, 2018	16.65	16.65	16.36	16.36	169,858	-0.21(-1.27%)
Oct 23, 2018	16.58	16.65	16.42	16.57	147,782	-0.07(-0.42%)
Oct 22, 2018	16.69	16.69	16.59	16.64	87,235	-0.16(-0.98%)
Oct 19, 2018	16.73	16.86	16.72	16.80	447,800	+0.20(+1.23%)
Oct 18, 2018	16.82	16.85	16.55	16.60	223,552	-0.03(-0.18%)
Oct 17, 2018	16.61	16.67	16.51	16.63	342,280	+0.13(+0.82%)
Oct 16, 2018	16.54	16.56	16.45	16.50	173,563	+0.17(+1.01%)
Oct 15, 2018	16.35	16.44	16.30	16.33	292,643	+0.25(+1.59%)
Oct 12, 2018	16.12	16.13	15.85	16.07	352,600	-0.05(-0.31%)
Oct 11, 2018	16.29	16.30	16.05	16.12	112,760	-0.18(-1.07%)
Oct 10, 2018	16.50	16.55	16.25	16.30	145,876	+0.39(+2.45%)
Oct 09, 2018	15.86	15.98	15.81	15.91	84,720	-0.10(-0.62%)
Oct 08, 2018	16.00	16.04	15.91	16.01	68,983	-0.07(-0.44%)
Oct 05, 2018	16.22	16.24	16.01	16.08	63,000	-0.06(-0.34%)
Oct 04, 2018	16.21	16.23	16.09	16.14	70,651	+0.25(+1.54%)
Oct 03, 2018	16.08	16.08	15.88	15.89	101,706	-0.06(-0.38%)
Oct 02, 2018	15.97	16.01	15.92	15.95	80,646	-0.04(-0.22%)
Oct 01, 2018	16.10	16.13	15.96	15.98	86,108	-0.04(-0.25%)
Sep 28, 2018	16.04	16.13	16.00	16.02	71,900	-0.32(-1.96%)
Sep 27, 2018	16.38	16.44	16.31	16.34	56,895	+0.04(+0.21%)
Sep 26, 2018	16.24	16.43	16.24	16.31	66,988	+0.09(+0.55%)
Sep 25, 2018	16.24	16.27	16.20	16.22	71,913	+0.06(+0.37%)
Sep 24, 2018	16.30	16.31	16.15	16.16	59,203	-0.10(-0.62%)
Sep 21, 2018	16.21	16.32	16.19	16.26	62,500	-0.01(-0.06%)
Sep 20, 2018	16.15	16.28	16.10	16.27	96,890	+0.28(+1.72%)
Sep 19, 2018	15.99	16.04	15.95	15.99	103,606	-0.20(-1.20%)
Sep 18, 2018	16.10	16.22	16.10	16.19	442,230	+0.23(+1.41%)
Sep 17, 2018	16.04	16.07	15.95	15.96	73,633	+0.06(+0.41%)
Sep 14, 2018	16.02	16.02	15.90	15.90	80,500	-0.11(-0.69%)
Sep 13, 2018	16.02	16.05	15.92	16.01	86,117	+0.19(+1.20%)
Sep 12, 2018	15.69	15.88	15.69	15.82	104,305	-0.02(-0.09%)
Sep 11, 2018	15.68	15.87	15.67	15.84	102,914	+0.04(+0.22%)
Sep 10, 2018	15.83	15.85	15.75	15.80	100,784	+0.21(+1.35%)
Sep 07, 2018	15.64	15.69	15.58	15.59	115,400	-0.03(-0.19%)
Sep 06, 2018	15.56	15.68	15.52	15.62	149,124	+0.00(+0.00%)
Sep 05, 2018	15.59	15.64	15.51	15.62	131,315	-0.24(-1.51%)
Sep 04, 2018	15.80	15.89	15.74	15.86	206,709	-0.19(-1.18%)
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%)