Deutsche Tele Ag ADR (OP: DTEGY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	15.41	15.50	15.39	15.44	87,274	+0.12(+0.75%)
Jun 28, 2018	15.36	15.38	15.26	15.32	129,046	+0.07(+0.46%)
Jun 27, 2018	15.41	15.52	15.24	15.25	216,428	-0.19(-1.20%)
Jun 26, 2018	15.47	15.47	15.30	15.44	171,062	-0.14(-0.93%)
Jun 25, 2018	15.61	15.66	15.50	15.58	129,309	-0.19(-1.20%)
Jun 22, 2018	15.67	15.77	15.60	15.77	116,357	+0.31(+2.01%)
Jun 21, 2018	15.49	15.53	15.44	15.46	83,576	-0.11(-0.74%)
Jun 20, 2018	15.63	15.64	15.55	15.57	118,674	-0.09(-0.54%)
Jun 19, 2018	15.55	15.66	15.53	15.66	124,546	-0.12(-0.76%)
Jun 18, 2018	15.76	15.80	15.67	15.78	130,747	-0.29(-1.77%)
Jun 15, 2018		16.04	15.95	16.07	75,306	+0.03(+0.16%)
Jun 14, 2018	16.06	16.14	16.02	16.04	147,425	+0.06(+0.38%)
Jun 13, 2018	15.99	16.04	15.93	15.98	72,202	-0.18(-1.08%)
Jun 12, 2018	16.26	16.28	16.14	16.16	114,805	+0.12(+0.72%)
Jun 11, 2018	16.02	16.11	15.96	16.04	163,190	+0.34(+2.20%)
Jun 08, 2018	15.66	15.72	15.61	15.70	155,511	-0.11(-0.66%)
Jun 07, 2018	15.88	15.93	15.76	15.80	94,852	-0.08(-0.54%)
Jun 06, 2018	15.79	15.90	15.74	15.88	156,638	+0.23(+1.50%)
Jun 05, 2018	15.65	15.71	15.56	15.65	99,148	+0.12(+0.74%)
Jun 04, 2018	15.57	15.60	15.50	15.54	118,689	+0.18(+1.14%)
Jun 01, 2018	15.46	15.47	15.36	15.36	129,601	-0.12(-0.78%)
May 31, 2018	15.50	15.55	15.34	15.48	221,402	+0.00(+0.00%)
May 30, 2018	15.49	15.57	15.34	15.48	239,163	+0.36(+2.38%)
May 29, 2018	15.21	15.31	15.03	15.12	249,279	-0.45(-2.89%)
May 25, 2018		15.57	15.57	15.57	0	-0.05(-0.32%)
May 24, 2018	15.65	15.65	15.48	15.62	214,091	-0.21(-1.33%)
May 23, 2018	15.87	15.87	15.72	15.83	373,062	-0.09(-0.57%)
May 22, 2018	15.89	16.01	15.89	15.92	178,946	+0.02(+0.09%)
May 21, 2018	15.87	15.96	15.82	15.90	70,289	+0.10(+0.66%)
May 18, 2018	15.86	15.86	15.77	15.80	101,482	-0.84(-5.05%)
May 17, 2018	16.69	16.73	16.58	16.64	114,247	-0.03(-0.18%)
May 16, 2018	16.66	16.71	16.59	16.67	133,509	-0.04(-0.27%)
May 15, 2018	16.70	16.79	16.64	16.71	308,272	-0.27(-1.56%)
May 14, 2018	17.00	17.02	16.90	16.98	108,645	-0.04(-0.24%)
May 11, 2018	17.00	17.04	16.95	17.02	831,192	-0.07(-0.41%)
May 10, 2018	17.07	17.12	16.95	17.09	1,337,808	+0.03(+0.18%)
May 09, 2018	16.93	17.12	16.88	17.06	134,683	-0.17(-0.99%)
May 08, 2018	17.18	17.33	17.18	17.23	372,546	-0.18(-1.03%)
May 07, 2018	17.41	17.45	17.33	17.41	170,688	-0.02(-0.11%)
May 04, 2018	17.19	17.45	17.19	17.43	72,021	+0.10(+0.58%)
May 03, 2018	17.25	17.37	17.13	17.33	139,206	+0.02(+0.12%)
May 02, 2018	17.54	17.55	17.24	17.31	215,181	-0.17(-0.97%)
May 01, 2018	17.30	17.56	17.25	17.48	221,309	-0.06(-0.34%)
Apr 30, 2018	17.48	17.56	17.35	17.54	241,040	-0.14(-0.79%)
Apr 27, 2018	17.58	17.70	17.58	17.68	177,353	+0.26(+1.49%)
Apr 26, 2018	17.40	17.44	17.33	17.42	123,457	+0.22(+1.28%)
Apr 25, 2018	17.14	17.24	17.08	17.20	102,944	-0.01(-0.06%)
Apr 24, 2018	17.24	17.34	17.13	17.21	106,070	-0.15(-0.86%)
Apr 23, 2018	17.39	17.43	17.32	17.36	81,831	+0.06(+0.35%)
Apr 20, 2018	17.32	17.34	17.24	17.30	86,499	+0.00(+0.00%)
Apr 19, 2018	17.28	17.32	17.20	17.30	210,544	-0.04(-0.23%)
Apr 18, 2018	17.36	17.41	17.28	17.34	139,174	-0.06(-0.34%)
Apr 17, 2018	17.30	17.44	17.29	17.40	667,462	+0.17(+0.99%)
Apr 16, 2018	17.12	17.26	17.05	17.23	185,234	+0.02(+0.12%)
Apr 13, 2018	17.21	17.27	17.12	17.21	112,587	+0.14(+0.82%)
Apr 12, 2018	17.05	17.15	17.02	17.07	108,743	-0.01(-0.06%)
Apr 11, 2018	17.34	17.37	17.05	17.08	200,773	-0.16(-0.90%)
Apr 10, 2018	16.73	17.23	16.66	17.23	320,745	+0.64(+3.89%)
Apr 09, 2018	16.69	16.74	16.59	16.59	166,546	+0.11(+0.67%)
Apr 06, 2018	16.52	16.63	16.40	16.48	224,815	-0.01(-0.06%)
Apr 05, 2018	16.49	16.54	16.42	16.49	165,967	+0.21(+1.29%)
Apr 04, 2018	16.03	16.28	16.03	16.28	129,160	+0.09(+0.56%)
Apr 03, 2018	16.14	16.22	16.04	16.19	112,319	+0.10(+0.62%)