Deutsche Tele Ag ADR (OP: DTEGY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	17.54	17.62	17.52	17.55	69,541	+0.13(+0.75%)
Mar 30, 2017	17.36	17.46	17.33	17.42	150,900	-0.20(-1.16%)
Mar 29, 2017	17.64	17.64	17.52	17.62	115,178	-0.05(-0.25%)
Mar 28, 2017	17.59	17.77	17.59	17.67	74,837	+0.04(+0.23%)
Mar 27, 2017	17.61	17.68	17.59	17.63	111,728	+0.21(+1.21%)
Mar 24, 2017	17.40	17.53	17.40	17.42	184,579	+0.02(+0.11%)
Mar 23, 2017	17.15	17.43	17.15	17.40	1,077,504	+0.11(+0.64%)
Mar 22, 2017	17.18	17.32	17.15	17.29	190,868	+0.13(+0.76%)
Mar 21, 2017	17.37	17.39	17.12	17.16	118,560	-0.02(-0.10%)
Mar 20, 2017	17.31	17.31	17.12	17.18	148,290	-0.12(-0.68%)
Mar 17, 2017	17.32	17.33	17.21	17.30	71,712	-0.00(-0.03%)
Mar 16, 2017	17.18	17.33	17.17	17.30	54,624	+0.07(+0.41%)
Mar 15, 2017	16.94	17.23	16.94	17.23	160,532	+0.22(+1.29%)
Mar 14, 2017	17.00	17.03	16.96	17.01	260,294	-0.01(-0.06%)
Mar 13, 2017	17.00	17.05	16.95	17.02	146,211	-0.16(-0.90%)
Mar 10, 2017	17.13	17.19	17.04	17.18	225,874	+0.18(+1.03%)
Mar 09, 2017	17.02	17.05	16.93	17.00	141,732	+0.31(+1.85%)
Mar 08, 2017	16.85	16.85	16.68	16.69	153,953	-0.21(-1.27%)
Mar 07, 2017	16.87	16.96	16.83	16.91	632,118	-0.08(-0.50%)
Mar 06, 2017	17.00	17.00	16.91	16.99	158,035	-0.18(-1.05%)
Mar 03, 2017	17.04	17.20	16.97	17.17	318,931	+0.13(+0.76%)
Mar 02, 2017	16.95	17.10	16.94	17.04	97,920	-0.31(-1.79%)
Mar 01, 2017	17.21	17.40	17.18	17.35	204,189	+0.09(+0.49%)
Feb 28, 2017	17.34	17.37	17.25	17.27	259,465	-0.06(-0.38%)
Feb 27, 2017	17.27	17.37	17.25	17.33	183,227	-0.03(-0.17%)
Feb 24, 2017	17.31	17.38	17.30	17.36	385,876	-0.08(-0.46%)
Feb 23, 2017	17.42	17.52	17.42	17.44	127,062	+0.02(+0.11%)
Feb 22, 2017	17.34	17.45	17.30	17.42	142,583	+0.16(+0.93%)
Feb 21, 2017	17.17	17.28	17.16	17.26	152,919	+0.05(+0.29%)
Feb 17, 2017		17.21	17.21	17.21	0	+0.21(+1.24%)
Feb 16, 2017	17.00	17.07	16.99	17.00	102,946	+0.17(+1.01%)
Feb 15, 2017	16.73	16.90	16.73	16.83	325,900	+0.03(+0.21%)
Feb 14, 2017	16.83	16.87	16.72	16.80	134,423	-0.07(-0.44%)
Feb 13, 2017	16.98	16.98	16.82	16.87	413,908	-0.14(-0.82%)
Feb 10, 2017	16.96	17.03	16.96	17.01	87,955	-0.01(-0.06%)
Feb 09, 2017	17.09	17.12	16.95	17.02	128,909	+0.13(+0.77%)
Feb 08, 2017	16.84	16.95	16.82	16.89	88,684	+0.05(+0.30%)
Feb 07, 2017	16.82	16.86	16.78	16.84	102,555	-0.21(-1.23%)
Feb 06, 2017	16.97	17.07	16.97	17.05	272,305	-0.21(-1.22%)
Feb 03, 2017	17.21	17.30	17.17	17.26	127,166	+0.10(+0.58%)
Feb 02, 2017	17.28	17.31	17.11	17.16	125,008	-0.12(-0.69%)
Feb 01, 2017	17.31	17.31	17.18	17.28	281,890	-0.14(-0.80%)
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%)