Deutsche Tele Ag ADR (OP: DTEGY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	16.13	16.26	16.04	16.17	0	-0.31(-1.91%)
Jan 30, 2014	16.56	16.56	16.45	16.48	753,103	-0.12(-0.69%)
Jan 29, 2014	16.60	16.75	16.53	16.60	407,828	-0.34(-2.04%)
Jan 28, 2014	16.92	16.98	16.89	16.95	642,345	-0.12(-0.73%)
Jan 27, 2014	17.04	17.16	16.95	17.07	667,134	-0.02(-0.12%)
Jan 24, 2014	17.40	17.40	17.09	17.09	0	-0.36(-2.06%)
Jan 23, 2014	17.48	17.54	17.41	17.45	642,288	+0.09(+0.55%)
Jan 22, 2014	17.35	17.42	17.32	17.36	469,841	+0.12(+0.73%)
Jan 21, 2014	17.19	17.24	17.05	17.23	339,647	+0.44(+2.62%)
Jan 17, 2014		16.79	16.79	16.79	0	-0.10(-0.59%)
Jan 16, 2014	16.99	16.99	16.83	16.89	508,234	-0.26(-1.52%)
Jan 15, 2014	16.96	17.17	17.04	17.15	253,493	+0.19(+1.12%)
Jan 14, 2014	16.85	16.97	16.76	16.96	625,823	+0.45(+2.73%)
Jan 13, 2014	16.60	16.60	16.50	16.51	463,023	-0.18(-1.10%)
Jan 10, 2014	16.65	16.72	16.60	16.69	417,956	+0.03(+0.20%)
Jan 09, 2014	16.72	16.75	16.58	16.66	431,878	+0.02(+0.12%)
Jan 08, 2014	16.56	16.64	16.50	16.64	426,723	+0.03(+0.18%)
Jan 07, 2014	16.61	16.65	16.54	16.61	1,369,880	-0.02(-0.12%)
Jan 06, 2014	16.58	16.65	16.53	16.63	233,654	-0.03(-0.20%)
Jan 03, 2014	16.64	16.73	16.63	16.66	0	+0.14(+0.87%)
Jan 02, 2014	16.69	16.69	16.50	16.52	491,063	-0.74(-4.29%)
Dec 31, 2013		17.26	17.26	17.26	0	+0.04(+0.23%)
Dec 30, 2013	17.16	17.25	17.14	17.22	380,330	-0.07(-0.40%)
Dec 27, 2013	17.25	17.33	17.22	17.29	0	+0.14(+0.82%)
Dec 26, 2013	17.09	17.15	17.07	17.15	238,210	+0.00(+0.00%)
Dec 24, 2013	17.06	17.15	17.02	17.15	427,697	+0.09(+0.55%)
Dec 23, 2013	16.94	17.07	16.93	17.06	541,132	+0.07(+0.39%)
Dec 20, 2013	16.92	16.99	16.89	16.99	0	+0.16(+0.95%)
Dec 19, 2013	16.70	16.90	16.65	16.83	724,579	+0.38(+2.31%)
Dec 18, 2013	16.46	16.56	16.38	16.45	664,740	+0.31(+1.92%)
Dec 17, 2013	16.28	16.30	16.12	16.14	313,433	-0.06(-0.40%)
Dec 16, 2013	16.16	16.27	16.11	16.20	478,562	+0.58(+3.75%)
Dec 13, 2013	15.64	15.64	15.50	15.62	0	-0.03(-0.19%)
Dec 12, 2013	15.65	15.72	15.58	15.65	438,986	-0.03(-0.19%)
Dec 11, 2013	15.82	15.85	15.68	15.68	381,743	-0.13(-0.82%)
Dec 10, 2013	15.87	15.90	15.81	15.81	373,468	-0.04(-0.25%)
Dec 09, 2013	15.81	15.90	15.81	15.85	242,418	-0.00(-0.01%)
Dec 06, 2013	15.70	15.88	15.69	15.85	117,152	+0.36(+2.34%)
Dec 05, 2013	15.48	15.54	15.43	15.49	203,484	+0.06(+0.40%)
Dec 04, 2013	15.29	15.49	15.27	15.43	220,354	-0.06(-0.40%)
Dec 03, 2013	15.47	15.56	15.42	15.49	335,854	-0.21(-1.34%)
Dec 02, 2013	15.79	16.50	15.69	15.70	234,984	-0.17(-1.06%)
Nov 29, 2013	15.85	15.94	15.84	15.87	186,686	+0.09(+0.57%)
Nov 27, 2013	15.87	15.89	15.76	15.78	220,443	-0.03(-0.19%)
Nov 26, 2013	15.58	15.83	15.53	15.81	467,992	+0.45(+2.93%)
Nov 25, 2013	15.36	15.39	15.31	15.36	161,346	+0.09(+0.59%)
Nov 22, 2013	15.27	15.36	15.22	15.27	361,740	+0.09(+0.59%)
Nov 21, 2013	15.16	15.22	15.05	15.18	202,044	+0.25(+1.68%)
Nov 20, 2013	15.06	15.10	14.91	14.93	1,051,617	-0.23(-1.52%)
Nov 19, 2013	15.14	15.24	15.12	15.16	192,989	+0.02(+0.13%)
Nov 18, 2013	15.18	15.22	15.12	15.14	290,452	-0.03(-0.19%)
Nov 15, 2013	15.11	15.19	15.08	15.17	304,549	+0.15(+0.99%)
Nov 14, 2013	14.99	15.10	14.97	15.02	329,425	-0.05(-0.33%)
Nov 13, 2013	14.91	15.11	14.80	15.07	315,870	+0.14(+0.94%)
Nov 12, 2013	14.98	15.01	14.91	14.93	225,940	-0.12(-0.80%)
Nov 11, 2013	15.04	15.20	15.01	15.05	228,343	-0.16(-1.05%)
Nov 08, 2013	15.15	15.24	15.07	15.21	384,873	+0.10(+0.65%)
Nov 07, 2013	15.55	16.34	14.44	15.11	205,962	-0.58(-3.68%)
Nov 06, 2013	15.70	15.78	15.62	15.69	340,245	-0.14(-0.88%)
Nov 05, 2013	15.91	15.95	15.76	15.83	434,022	-0.06(-0.40%)
Nov 04, 2013	15.88	15.92	15.86	15.89	397,004	+0.09(+0.59%)