Deutsche Tele Ag ADR (OP: DTEGY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	17.96	18.09	17.96	18.09	50,132	+0.09(+0.47%)
Aug 30, 2017	18.06	18.07	17.99	18.00	55,414	-0.09(-0.51%)
Aug 29, 2017	18.01	18.16	18.01	18.10	68,054	-0.13(-0.73%)
Aug 28, 2017	18.27	18.27	18.21	18.23	62,460	+0.04(+0.22%)
Aug 25, 2017	18.10	18.23	18.08	18.19	58,841	+0.04(+0.22%)
Aug 24, 2017	18.32	18.32	18.12	18.15	76,260	-0.08(-0.44%)
Aug 23, 2017	18.24	18.27	18.19	18.23	46,508	-0.09(-0.49%)
Aug 22, 2017	18.29	18.34	18.25	18.32	47,585	+0.11(+0.60%)
Aug 21, 2017	18.25	18.26	18.14	18.21	41,332	-0.01(-0.05%)
Aug 18, 2017	18.27	18.29	18.18	18.22	48,496	+0.12(+0.66%)
Aug 17, 2017	18.26	18.32	18.10	18.10	95,684	-0.22(-1.20%)
Aug 16, 2017	18.27	18.35	18.27	18.32	123,237	-0.16(-0.87%)
Aug 15, 2017	18.49	18.49	18.36	18.48	245,634	-0.09(-0.48%)
Aug 14, 2017	18.52	18.63	18.52	18.57	361,427	+0.24(+1.31%)
Aug 11, 2017	18.31	18.36	18.23	18.33	51,908	+0.02(+0.11%)
Aug 10, 2017	18.39	18.43	18.27	18.31	156,524	-0.39(-2.09%)
Aug 09, 2017	18.51	18.70	18.50	18.70	89,103	+0.02(+0.08%)
Aug 08, 2017	18.74	18.79	18.67	18.68	80,709	-0.10(-0.51%)
Aug 07, 2017	18.77	18.80	18.71	18.78	71,678	+0.23(+1.24%)
Aug 04, 2017	18.53	18.55	18.44	18.55	158,565	-0.10(-0.54%)
Aug 03, 2017	18.46	18.68	18.40	18.65	373,505	+0.20(+1.11%)
Aug 02, 2017	18.46	18.48	18.24	18.45	103,779	+0.04(+0.22%)
Aug 01, 2017	18.31	18.47	18.31	18.41	85,021	+0.16(+0.85%)
Jul 31, 2017	18.20	18.25	18.07	18.25	69,046	-0.08(-0.44%)
Jul 28, 2017	18.25	18.33	18.22	18.33	67,218	+0.15(+0.83%)
Jul 27, 2017	18.33	18.34	18.12	18.18	87,222	+0.03(+0.17%)
Jul 26, 2017	18.08	18.19	18.00	18.15	146,708	+0.16(+0.89%)
Jul 25, 2017	18.16	18.16	17.97	17.99	73,018	-0.12(-0.69%)
Jul 24, 2017	18.02	18.13	18.02	18.11	67,224	-0.19(-1.01%)
Jul 21, 2017	18.11	18.30	18.00	18.30	89,562	+0.08(+0.44%)
Jul 20, 2017	18.25	18.33	18.20	18.22	129,887	+0.21(+1.17%)
Jul 19, 2017	18.04	18.05	17.95	18.01	84,298	+0.05(+0.28%)
Jul 18, 2017	17.96	18.01	17.89	17.96	83,091	-0.05(-0.28%)
Jul 17, 2017	18.06	18.11	17.98	18.01	103,361	-0.09(-0.52%)
Jul 14, 2017	18.11	18.17	18.03	18.11	115,629	-0.07(-0.36%)
Jul 13, 2017	18.19	18.22	18.09	18.17	151,495	+0.05(+0.28%)
Jul 12, 2017	18.04	18.17	18.04	18.12	115,135	+0.12(+0.67%)
Jul 11, 2017	17.82	18.00	17.82	18.00	65,194	+0.11(+0.61%)
Jul 10, 2017	17.82	17.94	17.82	17.89	82,273	+0.11(+0.62%)
Jul 07, 2017	17.67	17.81	17.63	17.78	203,536	+0.00(+0.00%)
Jul 06, 2017	17.76	17.83	17.68	17.78	210,214	+0.11(+0.62%)
Jul 05, 2017	17.64	17.67	17.60	17.67	84,699	-0.23(-1.28%)
Jul 03, 2017	17.88	17.98	17.84	17.90	61,269	-0.12(-0.64%)
Jun 30, 2017	18.13	18.15	17.90	18.02	47,093	-0.12(-0.69%)
Jun 29, 2017	18.27	18.27	18.05	18.14	266,298	-0.41(-2.21%)
Jun 28, 2017	18.43	18.55	18.37	18.55	57,040	+0.26(+1.42%)
Jun 27, 2017	18.25	18.42	18.23	18.29	119,395	-0.30(-1.61%)
Jun 26, 2017	18.74	18.75	18.53	18.59	48,783	-0.05(-0.27%)
Jun 23, 2017	18.59	18.68	18.57	18.64	169,248	+0.08(+0.43%)
Jun 22, 2017	18.65	18.65	18.54	18.56	58,675	-0.14(-0.78%)
Jun 21, 2017	18.69	18.75	18.63	18.70	105,377	-0.10(-0.51%)
Jun 20, 2017	18.75	18.83	18.62	18.80	125,737	+0.02(+0.11%)
Jun 19, 2017	18.82	18.88	18.74	18.78	111,027	+0.11(+0.59%)
Jun 16, 2017	18.60	18.69	18.58	18.67	172,084	+0.32(+1.74%)
Jun 15, 2017	18.30	18.36	18.20	18.35	122,501	-0.46(-2.47%)
Jun 14, 2017	19.11	19.13	18.76	18.82	90,977	-0.07(-0.40%)
Jun 13, 2017	18.95	18.96	18.84	18.89	448,739	+0.00(+0.00%)
Jun 12, 2017	18.92	18.96	18.86	18.89	627,881	-0.14(-0.74%)
Jun 09, 2017	19.10	19.15	18.93	19.03	247,596	-0.12(-0.63%)
Jun 08, 2017	19.25	19.27	19.12	19.15	122,726	-0.31(-1.59%)
Jun 07, 2017	19.39	19.49	19.38	19.46	129,677	+0.17(+0.88%)
Jun 06, 2017	19.43	19.45	19.28	19.29	192,320	-0.16(-0.80%)
Jun 05, 2017	19.59	19.59	19.43	19.45	132,984	-0.23(-1.18%)
Jun 02, 2017	19.44	19.68	19.44	19.68	117,968	+0.30(+1.53%)