Deutsche Tele Ag ADR (OP: DTEGY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	11.51	11.54	11.46	11.48	290,236	-0.32(-2.71%)
May 30, 2013	11.66	11.90	11.64	11.80	594,380	+0.07(+0.60%)
May 29, 2013	11.84	11.85	11.67	11.73	850,543	-0.38(-3.14%)
May 28, 2013	12.10	12.13	12.06	12.11	456,030	+0.04(+0.33%)
May 24, 2013	12.03	12.07	11.97	12.07	380,942	+0.02(+0.17%)
May 23, 2013	11.95	12.06	11.95	12.05	496,501	-0.03(-0.25%)
May 22, 2013	12.17	12.32	12.06	12.08	1,253,543	-0.12(-0.98%)
May 21, 2013	12.12	12.27	12.10	12.20	1,520,590	+0.00(+0.00%)
May 20, 2013	12.47	12.47	11.93	12.20	1,485,912	+0.35(+2.95%)
May 17, 2013	11.89	11.89	11.74	11.85	206,820	-0.21(-1.74%)
May 16, 2013	12.43	12.43	11.86	12.06	493,745	+0.38(+3.25%)
May 15, 2013	11.83	11.83	11.60	11.68	357,307	-1.04(-8.18%)
May 13, 2013	12.57	12.75	12.52	12.72	264,779	+0.03(+0.24%)
May 10, 2013	12.49	12.69	12.48	12.69	1,617,274	+0.25(+2.01%)
May 09, 2013	12.43	12.54	12.38	12.44	225,488	-0.16(-1.27%)
May 08, 2013	12.50	12.73	12.50	12.60	352,349	+0.61(+5.09%)
May 07, 2013	11.95	12.02	11.93	11.99	254,298	+0.13(+1.10%)
May 06, 2013	11.92	11.92	11.81	11.86	305,523	-0.09(-0.75%)
May 03, 2013	11.84	11.95	11.82	11.95	999,473	+0.13(+1.10%)
May 02, 2013	11.70	11.82	11.70	11.82	212,362	+0.05(+0.42%)
May 01, 2013	11.89	11.93	11.75	11.77	289,993	-0.13(-1.09%)
Apr 30, 2013	11.75	11.90	11.70	11.90	241,824	-0.01(-0.08%)
Apr 29, 2013	11.80	11.94	11.80	11.91	173,061	+0.18(+1.53%)
Apr 26, 2013	11.65	11.73	11.67	11.73	185,059	+0.00(+0.00%)
Apr 25, 2013	11.70	11.78	11.69	11.73	382,546	+0.06(+0.51%)
Apr 24, 2013	11.60	11.69	11.60	11.67	206,319	+0.18(+1.57%)
Apr 23, 2013	11.41	11.49	11.40	11.49	2,219,850	+0.02(+0.17%)
Apr 22, 2013	11.34	11.48	11.34	11.47	225,299	+0.15(+1.33%)
Apr 19, 2013	11.30	11.38	11.29	11.32	202,853	-0.03(-0.26%)
Apr 18, 2013	11.35	11.45	11.28	11.35	162,617	+0.04(+0.35%)
Apr 17, 2013	11.47	11.48	11.22	11.31	181,682	-0.30(-2.58%)
Apr 16, 2013	11.62	11.64	11.52	11.61	2,356,212	+0.14(+1.22%)
Apr 15, 2013	11.45	11.70	11.39	11.47	2,084,829	-0.28(-2.38%)
Apr 12, 2013	11.52	11.89	11.47	11.75	1,376,838	+0.26(+2.26%)
Apr 11, 2013	11.43	11.56	11.40	11.49	2,211,179	+0.29(+2.59%)
Apr 10, 2013	11.11	11.24	11.08	11.20	701,579	+0.15(+1.36%)
Apr 09, 2013	11.04	11.07	10.94	11.05	209,542	+0.14(+1.28%)
Apr 08, 2013	10.92	10.94	10.85	10.91	987,714	+0.00(+0.00%)
Apr 05, 2013	10.84	10.95	10.84	10.91	570,677	-0.12(-1.09%)
Apr 04, 2013	10.84	11.06	10.84	11.03	387,668	+0.32(+3.01%)
Apr 03, 2013	10.75	10.80	10.70	10.71	346,480	+0.02(+0.17%)
Apr 02, 2013	10.66	10.78	10.66	10.69	853,697	+0.15(+1.42%)
Apr 01, 2013	10.64	10.64	10.51	10.54	208,472	-0.04(-0.38%)
Mar 28, 2013	10.54	10.60	10.49	10.58	280,238	+0.11(+1.05%)
Mar 27, 2013	10.45	10.49	10.37	10.47	807,577	-0.21(-1.96%)
Mar 26, 2013	10.75	10.79	10.65	10.68	478,181	-0.17(-1.58%)
Mar 25, 2013	11.02	11.06	10.81	10.85	599,957	-0.19(-1.72%)
Mar 22, 2013	11.00	11.09	10.98	11.04	374,190	+0.13(+1.19%)
Mar 21, 2013	10.90	10.96	10.87	10.91	222,904	-0.09(-0.85%)
Mar 20, 2013	11.05	11.06	10.96	11.00	324,531	+0.10(+0.95%)
Mar 19, 2013	11.05	11.07	10.86	10.90	429,653	-0.03(-0.27%)
Mar 18, 2013	10.94	11.04	10.92	10.93	220,770	-0.23(-2.06%)
Mar 15, 2013	11.18	11.20	11.11	11.16	141,759	+0.09(+0.81%)
Mar 14, 2013	11.00	11.12	10.91	11.07	250,358	+0.28(+2.59%)
Mar 13, 2013	10.85	10.86	10.76	10.79	1,003,845	-0.08(-0.74%)
Mar 12, 2013	10.92	10.96	10.85	10.87	149,879	-0.06(-0.55%)
Mar 11, 2013	10.84	10.94	10.82	10.93	275,343	+0.11(+0.99%)
Mar 08, 2013	10.81	10.85	10.75	10.82	283,584	-0.02(-0.16%)
Mar 07, 2013	10.68	10.85	10.68	10.84	232,147	+0.13(+1.21%)
Mar 06, 2013	10.79	10.83	10.67	10.71	352,468	-0.01(-0.09%)
Mar 05, 2013	10.69	10.79	10.67	10.72	211,430	+0.13(+1.23%)
Mar 04, 2013	10.55	10.60	10.51	10.59	165,055	+0.05(+0.47%)