Deutsche Tele Ag ADR (OP: DTEGY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	16.75	16.79	16.65	16.71	121,544	-0.13(-0.77%)
Aug 30, 2016	16.86	16.92	16.79	16.84	85,919	-0.03(-0.18%)
Aug 29, 2016	16.86	16.90	16.80	16.87	118,716	+0.08(+0.48%)
Aug 26, 2016	16.94	17.11	16.75	16.79	89,294	-0.12(-0.71%)
Aug 25, 2016	16.98	17.00	16.88	16.91	55,900	-0.05(-0.29%)
Aug 24, 2016	16.99	17.03	16.92	16.96	101,750	-0.16(-0.93%)
Aug 23, 2016	17.11	17.17	17.10	17.12	94,406	-0.11(-0.64%)
Aug 22, 2016	17.18	17.25	17.15	17.23	102,816	-0.06(-0.35%)
Aug 19, 2016	17.24	17.30	17.17	17.29	78,719	-0.23(-1.31%)
Aug 18, 2016	17.31	17.52	17.31	17.52	115,242	+0.12(+0.69%)
Aug 17, 2016	17.38	17.49	17.24	17.40	1,690,428	-0.07(-0.40%)
Aug 16, 2016	17.37	17.50	17.37	17.47	231,170	-0.01(-0.06%)
Aug 15, 2016	17.45	17.51	17.43	17.48	349,136	+0.10(+0.58%)
Aug 12, 2016	17.36	17.44	17.35	17.38	46,827	-0.10(-0.54%)
Aug 11, 2016	17.39	17.57	17.39	17.48	85,240	+0.04(+0.20%)
Aug 10, 2016	17.47	17.51	17.41	17.44	65,262	-0.00(-0.01%)
Aug 09, 2016	17.32	17.49	17.31	17.44	71,017	+0.28(+1.64%)
Aug 08, 2016	17.13	17.16	17.09	17.16	59,142	-0.02(-0.15%)
Aug 05, 2016	17.11	17.20	17.09	17.18	134,430	+0.24(+1.45%)
Aug 04, 2016	16.87	16.96	16.81	16.94	55,349	-0.03(-0.18%)
Aug 03, 2016	16.88	17.03	16.87	16.97	181,174	-0.05(-0.29%)
Aug 02, 2016	16.95	17.02	16.93	17.02	72,208	+0.07(+0.41%)
Aug 01, 2016	16.90	17.07	16.88	16.95	122,013	+0.02(+0.09%)
Jul 29, 2016	16.84	16.97	16.81	16.93	361,331	+0.07(+0.44%)
Jul 28, 2016	16.83	16.87	16.79	16.86	93,691	+0.16(+0.96%)
Jul 27, 2016	16.66	16.71	16.50	16.70	73,754	+0.12(+0.72%)
Jul 26, 2016	16.63	16.70	16.55	16.58	250,471	-0.19(-1.13%)
Jul 25, 2016	16.76	16.79	16.69	16.77	93,486	-0.02(-0.12%)
Jul 22, 2016	16.85	16.88	16.72	16.79	148,045	+0.12(+0.75%)
Jul 21, 2016	16.63	16.72	16.56	16.66	74,107	-0.09(-0.51%)
Jul 20, 2016	16.82	16.86	16.70	16.75	76,975	-0.01(-0.06%)
Jul 19, 2016	16.82	16.84	16.69	16.76	160,096	-0.20(-1.18%)
Jul 18, 2016	16.96	17.00	16.87	16.96	126,652	-0.12(-0.70%)
Jul 15, 2016	17.14	17.16	17.02	17.08	229,243	+0.00(+0.03%)
Jul 14, 2016	17.00	17.13	16.96	17.07	340,139	+0.29(+1.76%)
Jul 13, 2016	16.65	16.80	16.63	16.78	369,493	+0.07(+0.42%)
Jul 12, 2016	16.67	16.74	16.60	16.71	226,859	+0.23(+1.40%)
Jul 11, 2016	16.46	16.51	16.39	16.48	69,585	+0.17(+1.04%)
Jul 08, 2016		16.17	16.27	16.31	77,897	+0.14(+0.87%)
Jul 07, 2016	16.15	16.25	16.06	16.17	74,776	-0.21(-1.28%)
Jul 05, 2016	16.67	16.67	16.33	16.38	174,939	-0.49(-2.90%)
Jul 01, 2016		16.87	16.87	16.87	0	-0.11(-0.65%)
Jun 30, 2016	16.59	17.03	16.59	16.98	164,166	+0.39(+2.35%)
Jun 29, 2016	16.62	16.68	16.54	16.59	272,937	+0.57(+3.56%)
Jun 28, 2016	16.01	16.08	15.84	16.02	166,269	+0.59(+3.82%)
Jun 27, 2016	15.46	15.49	15.22	15.43	533,709	-0.05(-0.36%)
Jun 24, 2016	15.50	15.79	15.45	15.48	252,796	-1.48(-8.70%)
Jun 23, 2016	16.78	16.96	16.69	16.96	108,330	+0.68(+4.18%)
Jun 22, 2016	16.34	16.39	16.25	16.28	104,075	+0.03(+0.18%)
Jun 21, 2016	16.27	16.40	16.21	16.25	101,610	-0.13(-0.79%)
Jun 20, 2016	16.47	16.51	16.31	16.38	127,831	+0.22(+1.36%)
Jun 17, 2016	16.09	16.17	15.96	16.16	91,928	-0.11(-0.68%)
Jun 16, 2016	15.88	16.27	15.74	16.27	307,766	+0.12(+0.74%)
Jun 15, 2016	16.21	16.33	16.15	16.15	161,154	+0.04(+0.22%)
Jun 14, 2016	16.13	16.22	16.00	16.11	135,481	-0.24(-1.47%)
Jun 13, 2016	16.48	16.59	16.34	16.36	143,567	-0.20(-1.18%)
Jun 10, 2016	16.60	16.66	16.45	16.55	78,841	-0.41(-2.42%)
Jun 09, 2016	17.00	17.03	16.89	16.96	476,951	-0.67(-3.80%)
Jun 08, 2016	17.72	18.00	17.62	17.63	117,351	-0.09(-0.48%)
Jun 07, 2016	17.67	17.80	17.67	17.71	145,021	+0.10(+0.57%)
Jun 06, 2016	17.61	17.68	17.56	17.61	60,460	-0.12(-0.65%)
Jun 03, 2016	17.69	17.75	17.61	17.73	103,507	+0.11(+0.62%)
Jun 02, 2016	17.62	17.67	17.55	17.62	108,548	-0.03(-0.17%)