Deutsche Tele Ag ADR (OP: DTEGY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2014		14.90	14.90	14.90	0	-0.12(-0.80%)
Aug 28, 2014	15.00	15.24	14.98	15.02	172,689	-0.15(-1.00%)
Aug 27, 2014	15.17	15.21	15.14	15.17	245,000	+0.25(+1.68%)
Aug 26, 2014	14.86	14.98	14.85	14.92	178,175	+0.02(+0.13%)
Aug 25, 2014	14.83	14.94	14.78	14.90	171,072	+0.14(+0.95%)
Aug 22, 2014	14.86	14.86	14.70	14.76	111,273	-0.20(-1.30%)
Aug 21, 2014	14.87	14.99	14.84	14.96	174,583	+0.19(+1.29%)
Aug 20, 2014	14.71	14.80	14.69	14.77	239,681	-0.09(-0.64%)
Aug 19, 2014	14.90	14.92	14.79	14.86	166,495	-0.13(-0.87%)
Aug 18, 2014	14.90	15.02	14.90	14.99	129,532	+0.09(+0.60%)
Aug 15, 2014	15.21	15.26	14.83	14.90	432,384	-0.04(-0.27%)
Aug 14, 2014	15.05	15.06	14.93	14.94	635,438	-0.12(-0.80%)
Aug 13, 2014	15.09	15.11	15.00	15.06	272,925	+0.17(+1.14%)
Aug 12, 2014	14.89	14.91	14.84	14.89	256,424	-0.21(-1.39%)
Aug 11, 2014	15.02	15.15	15.00	15.10	251,579	+0.18(+1.21%)
Aug 08, 2014	14.86	14.91	14.74	14.92	1,612,789	-0.18(-1.16%)
Aug 07, 2014	15.31	15.35	15.06	15.10	165,126	-0.24(-1.60%)
Aug 06, 2014	15.25	15.43	15.24	15.34	461,095	-0.39(-2.47%)
Aug 05, 2014	15.89	15.89	15.63	15.73	252,011	-0.25(-1.58%)
Aug 04, 2014	16.07	16.07	15.84	15.98	313,526	-0.21(-1.30%)
Aug 01, 2014	16.27	16.35	16.11	16.19	329,379	-0.12(-0.74%)
Jul 31, 2014	16.24	16.70	16.07	16.31	667,502	-0.09(-0.55%)
Jul 30, 2014	16.50	16.52	16.34	16.40	281,603	-0.07(-0.39%)
Jul 29, 2014	16.56	16.56	16.45	16.46	295,019	+0.14(+0.83%)
Jul 28, 2014	16.37	16.39	16.23	16.33	194,603	+0.10(+0.62%)
Jul 25, 2014	16.37	16.47	16.20	16.23	204,709	-0.14(-0.86%)
Jul 24, 2014	16.37	16.43	16.29	16.37	109,629	+0.06(+0.37%)
Jul 23, 2014	16.45	16.46	16.31	16.31	271,820	-0.15(-0.91%)
Jul 22, 2014	16.38	16.50	16.38	16.46	198,219	+0.16(+0.98%)
Jul 21, 2014	16.29	16.34	16.25	16.30	183,938	-0.10(-0.61%)
Jul 18, 2014	16.34	16.40	16.28	16.40	387,173	-0.05(-0.30%)
Jul 17, 2014	16.56	16.67	16.42	16.45	157,664	-0.32(-1.91%)
Jul 16, 2014	16.72	16.81	16.66	16.77	126,338	+0.27(+1.64%)
Jul 15, 2014	16.63	16.64	16.43	16.50	120,045	-0.15(-0.90%)
Jul 14, 2014	16.64	16.69	16.59	16.65	237,609	+0.12(+0.73%)
Jul 11, 2014	16.46	16.54	16.36	16.53	231,774	+0.11(+0.67%)
Jul 10, 2014	16.39	16.46	16.37	16.42	95,771	-0.18(-1.08%)
Jul 09, 2014	16.46	16.62	16.43	16.60	231,404	+0.03(+0.18%)
Jul 08, 2014	16.64	16.67	16.54	16.57	173,089	-0.18(-1.07%)
Jul 07, 2014	16.88	16.89	16.74	16.75	140,099	-0.32(-1.90%)
Jul 03, 2014		17.07	17.07	17.07	0	+0.08(+0.47%)
Jul 02, 2014	17.10	17.10	16.98	17.00	232,839	-0.61(-3.49%)
Jul 01, 2014	17.55	17.62	17.48	17.61	200,916	+0.09(+0.51%)
Jun 30, 2014	17.51	17.59	17.47	17.52	385,958	+0.04(+0.23%)
Jun 27, 2014	17.50	17.51	17.37	17.48	589,165	+0.11(+0.63%)
Jun 26, 2014	17.52	17.55	17.31	17.37	354,804	-0.06(-0.34%)
Jun 25, 2014	17.36	17.48	17.35	17.43	1,446,912	+0.18(+1.04%)
Jun 24, 2014	17.27	17.34	17.21	17.25	196,410	+0.08(+0.47%)
Jun 23, 2014	17.21	17.21	17.13	17.17	258,655	-0.10(-0.59%)
Jun 20, 2014	17.30	17.32	17.23	17.27	280,813	-0.12(-0.71%)
Jun 19, 2014	17.37	17.40	17.33	17.39	1,513,481	+0.22(+1.31%)
Jun 18, 2014	17.05	17.22	17.03	17.17	1,032,844	+0.17(+1.00%)
Jun 17, 2014	16.94	17.00	16.93	17.00	134,086	-0.03(-0.18%)
Jun 16, 2014	16.99	17.08	16.98	17.03	105,310	-0.07(-0.41%)
Jun 13, 2014	17.15	17.17	17.05	17.10	138,824	+0.08(+0.45%)
Jun 12, 2014	17.07	17.11	17.02	17.02	144,885	+0.02(+0.14%)
Jun 11, 2014	17.00	17.03	16.95	17.00	116,660	-0.16(-0.93%)
Jun 10, 2014	17.23	17.23	17.12	17.16	93,784	+0.03(+0.18%)
Jun 06, 2014	17.12	17.19	17.10	17.13	300,341	+0.12(+0.71%)
Jun 05, 2014	16.95	17.01	16.81	17.01	471,191	+0.13(+0.77%)
Jun 04, 2014	16.78	16.91	16.78	16.88	459,830	+0.11(+0.66%)
Jun 03, 2014	16.72	16.78	16.69	16.77	228,037	-0.12(-0.71%)