Deutsche Tele Ag ADR (OP: DTEGY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	16.04	16.13	16.00	16.02	71,900	-0.32(-1.96%)
Sep 27, 2018	16.38	16.44	16.31	16.34	56,895	+0.04(+0.21%)
Sep 26, 2018	16.24	16.43	16.24	16.31	66,988	+0.09(+0.55%)
Sep 25, 2018	16.24	16.27	16.20	16.22	71,913	+0.06(+0.37%)
Sep 24, 2018	16.30	16.31	16.15	16.16	59,203	-0.10(-0.62%)
Sep 21, 2018	16.21	16.32	16.19	16.26	62,500	-0.01(-0.06%)
Sep 20, 2018	16.15	16.28	16.10	16.27	96,890	+0.28(+1.72%)
Sep 19, 2018	15.99	16.04	15.95	15.99	103,606	-0.20(-1.20%)
Sep 18, 2018	16.10	16.22	16.10	16.19	442,230	+0.23(+1.41%)
Sep 17, 2018	16.04	16.07	15.95	15.96	73,633	+0.06(+0.41%)
Sep 14, 2018	16.02	16.02	15.90	15.90	80,500	-0.11(-0.69%)
Sep 13, 2018	16.02	16.05	15.92	16.01	86,117	+0.19(+1.20%)
Sep 12, 2018	15.69	15.88	15.69	15.82	104,305	-0.02(-0.09%)
Sep 11, 2018	15.68	15.87	15.67	15.84	102,914	+0.04(+0.22%)
Sep 10, 2018	15.83	15.85	15.75	15.80	100,784	+0.21(+1.35%)
Sep 07, 2018	15.64	15.69	15.58	15.59	115,400	-0.03(-0.19%)
Sep 06, 2018	15.56	15.68	15.52	15.62	149,124	+0.00(+0.00%)
Sep 05, 2018	15.59	15.64	15.51	15.62	131,315	-0.24(-1.51%)
Sep 04, 2018	15.80	15.89	15.74	15.86	206,709	-0.19(-1.18%)
Aug 31, 2018		16.05	16.05	16.05	0	-0.20(-1.20%)
Aug 30, 2018	16.23	16.31	16.18	16.25	95,280	-0.20(-1.19%)
Aug 29, 2018	16.42	16.49	16.38	16.44	73,844	+0.06(+0.37%)
Aug 28, 2018	16.46	16.48	16.36	16.38	216,788	-0.17(-1.03%)
Aug 27, 2018	16.38	16.55	16.37	16.55	106,310	+0.19(+1.16%)
Aug 24, 2018	16.30	16.41	16.30	16.36	55,600	+0.04(+0.25%)
Aug 23, 2018	16.30	16.39	16.28	16.32	81,487	-0.04(-0.24%)
Aug 22, 2018	16.40	16.45	16.30	16.36	117,348	+0.21(+1.30%)
Aug 21, 2018	16.13	16.22	16.07	16.15	68,391	+0.14(+0.87%)
Aug 20, 2018	15.97	16.03	15.93	16.01	72,715	+0.07(+0.41%)
Aug 17, 2018	15.81	15.98	15.81	15.95	57,900	+0.05(+0.35%)
Aug 16, 2018	15.85	15.96	15.85	15.89	142,739	+0.12(+0.76%)
Aug 15, 2018	15.78	15.80	15.66	15.77	147,108	-0.21(-1.28%)
Aug 14, 2018	16.04	16.05	15.92	15.97	103,787	+0.02(+0.13%)
Aug 13, 2018	16.03	16.07	15.91	15.96	78,765	+0.08(+0.50%)
Aug 10, 2018	15.91	15.95	15.82	15.88	105,700	-0.53(-3.23%)
Aug 09, 2018	16.55	16.57	16.40	16.41	80,295	-0.14(-0.85%)
Aug 08, 2018	16.49	16.60	16.42	16.55	67,703	+0.03(+0.15%)
Aug 07, 2018	16.56	16.56	16.48	16.52	355,669	+0.06(+0.36%)
Aug 06, 2018	16.35	16.49	16.35	16.46	534,145	+0.02(+0.12%)
Aug 03, 2018	16.42	16.50	16.39	16.44	45,400	+0.14(+0.89%)
Aug 02, 2018	16.25	16.32	16.21	16.30	130,302	-0.19(-1.18%)
Aug 01, 2018	16.52	16.62	16.43	16.49	255,040	-0.01(-0.03%)
Jul 31, 2018	16.48	16.55	16.47	16.50	83,407	-0.03(-0.18%)
Jul 30, 2018	16.45	16.61	16.45	16.52	100,378	+0.11(+0.70%)
Jul 27, 2018	16.50	16.53	16.37	16.41	100,100	+0.33(+2.05%)
Jul 26, 2018	16.14	16.19	16.07	16.08	63,622	+0.01(+0.06%)
Jul 25, 2018	15.97	16.07	15.80	16.07	119,786	+0.21(+1.36%)
Jul 24, 2018	15.96	15.96	15.81	15.86	81,616	-0.11(-0.66%)
Jul 23, 2018	16.02	16.02	15.95	15.96	67,163	-0.08(-0.50%)
Jul 20, 2018	16.01	16.07	15.99	16.04	80,324	+0.09(+0.56%)
Jul 19, 2018	15.95	16.02	15.91	15.95	90,934	-0.04(-0.25%)
Jul 18, 2018	16.05	16.05	15.97	15.99	98,068	+0.04(+0.25%)
Jul 17, 2018	15.87	16.00	15.85	15.95	101,310	-0.10(-0.59%)
Jul 16, 2018	16.00	16.08	15.99	16.05	100,055	+0.05(+0.28%)
Jul 13, 2018	16.00	16.03	15.96	16.00	102,155	-0.12(-0.74%)
Jul 12, 2018	16.14	16.16	16.05	16.12	531,675	+0.06(+0.37%)
Jul 11, 2018	16.25	16.27	16.05	16.06	472,420	-0.20(-1.23%)
Jul 10, 2018	16.22	16.28	16.21	16.26	104,004	+0.03(+0.15%)
Jul 09, 2018	16.23	16.24	16.18	16.23	75,116	+0.02(+0.12%)
Jul 06, 2018	16.22	16.26	16.18	16.21	78,816	+0.14(+0.84%)
Jul 05, 2018	16.06	16.12	15.80	16.08	84,766	+0.41(+2.62%)
Jul 03, 2018		15.67	15.67	15.67	0	+0.24(+1.56%)