Deutsche Tele Ag ADR (OP: DTEGY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		17.66	17.66	17.66	0	-0.10(-0.56%)
Dec 28, 2017	17.85	17.85	17.71	17.76	121,950	-0.05(-0.31%)
Dec 27, 2017	17.85	17.88	17.80	17.82	1,109,566	+0.09(+0.48%)
Dec 26, 2017	17.75	17.90	17.72	17.73	118,357	-0.04(-0.25%)
Dec 22, 2017	17.76	17.79	17.65	17.77	84,352	-0.07(-0.36%)
Dec 21, 2017	17.74	17.88	17.67	17.84	87,991	+0.06(+0.34%)
Dec 20, 2017	17.72	17.82	17.71	17.78	128,017	-0.05(-0.31%)
Dec 19, 2017	17.90	17.91	17.73	17.84	135,121	-0.12(-0.70%)
Dec 18, 2017	18.04	18.05	17.95	17.96	111,160	+0.25(+1.38%)
Dec 15, 2017	17.71	17.74	17.65	17.71	84,826	-0.12(-0.70%)
Dec 14, 2017	17.86	17.91	17.81	17.84	84,415	-0.02(-0.08%)
Dec 13, 2017	17.83	17.91	17.79	17.86	570,551	-0.00(-0.03%)
Dec 12, 2017	17.83	17.88	17.77	17.86	76,343	-0.18(-0.97%)
Dec 11, 2017	18.02	18.13	17.94	18.04	78,729	-0.20(-1.07%)
Dec 08, 2017	18.34	18.34	18.20	18.23	82,402	-0.13(-0.71%)
Dec 07, 2017	18.35	18.45	18.34	18.36	132,544	+0.31(+1.75%)
Dec 06, 2017	18.05	18.15	18.01	18.05	82,970	+0.08(+0.42%)
Dec 05, 2017	18.08	18.11	17.94	17.97	140,690	-0.02(-0.08%)
Dec 04, 2017	18.07	18.09	17.96	17.98	124,829	+0.11(+0.62%)
Dec 01, 2017	17.85	17.91	17.82	17.88	64,126	+0.07(+0.42%)
Nov 30, 2017	17.92	17.97	17.75	17.80	235,628	+0.29(+1.66%)
Nov 29, 2017	17.55	17.62	17.50	17.51	136,011	-0.01(-0.09%)
Nov 28, 2017	17.57	17.65	17.50	17.52	169,775	-0.09(-0.51%)
Nov 27, 2017		17.66	17.52	17.61	80,444	+0.01(+0.06%)
Nov 24, 2017	17.61	17.69	17.59	17.60	39,988	+0.17(+1.00%)
Nov 22, 2017	17.43	17.49	17.37	17.43	109,126	-0.07(-0.43%)
Nov 21, 2017	17.49	17.55	17.49	17.50	105,275	-0.07(-0.43%)
Nov 20, 2017	17.62	17.63	17.54	17.58	85,651	-0.08(-0.45%)
Nov 17, 2017	17.65	17.70	17.60	17.66	50,718	-0.14(-0.81%)
Nov 16, 2017	17.75	17.86	17.69	17.80	81,878	+0.05(+0.28%)
Nov 15, 2017	17.68	17.83	17.68	17.75	71,984	+0.08(+0.48%)
Nov 14, 2017	17.67	17.69	17.59	17.67	286,966	+0.07(+0.40%)
Nov 13, 2017	17.48	17.60	17.45	17.60	90,900	-0.04(-0.23%)
Nov 10, 2017	17.55	17.68	17.55	17.64	322,280	+0.06(+0.34%)
Nov 09, 2017	17.51	17.60	17.47	17.58	75,667	+0.10(+0.57%)
Nov 08, 2017	17.45	17.49	17.41	17.48	95,269	-0.07(-0.40%)
Nov 07, 2017	17.58	17.64	17.48	17.55	200,579	-0.09(-0.51%)
Nov 06, 2017	17.45	17.64	17.42	17.64	291,994	-0.54(-2.97%)
Nov 03, 2017	18.24	18.28	18.06	18.18	105,833	+0.18(+1.00%)
Nov 02, 2017	17.96	18.05	17.95	18.00	160,992	+0.20(+1.15%)
Nov 01, 2017	17.91	17.94	17.72	17.80	420,807	-0.14(-0.78%)
Oct 31, 2017	18.09	18.09	17.82	17.93	117,610	+0.08(+0.44%)
Oct 30, 2017	18.14	18.19	17.72	17.86	893,055	-0.27(-1.46%)
Oct 27, 2017	18.03	18.12	17.99	18.12	104,747	+0.07(+0.39%)
Oct 26, 2017	18.08	18.16	18.00	18.05	72,734	-0.07(-0.39%)
Oct 25, 2017	18.20	18.21	18.08	18.12	107,023	-0.15(-0.82%)
Oct 24, 2017	18.25	18.34	18.21	18.27	83,251	+0.17(+0.94%)
Oct 23, 2017	18.13	18.13	18.02	18.10	68,635	+0.04(+0.22%)
Oct 20, 2017	18.15	18.15	18.06	18.06	66,572	-0.09(-0.50%)
Oct 19, 2017	18.24	18.24	18.15	18.15	69,183	-0.17(-0.93%)
Oct 18, 2017	18.37	18.39	18.23	18.32	59,682	+0.19(+1.05%)
Oct 17, 2017	18.18	18.19	18.05	18.13	127,223	-0.14(-0.77%)
Oct 16, 2017	18.38	18.39	18.25	18.27	140,355	+0.00(+0.00%)
Oct 13, 2017	18.34	18.38	18.23	18.27	153,117	+0.07(+0.38%)
Oct 12, 2017	18.34	18.34	18.19	18.20	130,515	-0.32(-1.73%)
Oct 11, 2017	18.53	18.56	18.40	18.52	123,105	+0.06(+0.33%)
Oct 10, 2017	18.50	18.53	18.45	18.46	40,595	+0.11(+0.60%)
Oct 09, 2017	18.40	18.43	18.35	18.35	68,356	-0.07(-0.38%)
Oct 06, 2017	18.34	18.42	18.34	18.42	89,019	+0.06(+0.33%)
Oct 05, 2017	18.33	18.38	18.31	18.36	112,024	+0.01(+0.05%)
Oct 04, 2017	18.34	18.44	18.29	18.35	201,075	-0.13(-0.70%)
Oct 03, 2017	18.49	18.53	18.46	18.48	182,335	+0.01(+0.05%)