Deutsche Tele Ag ADR (OP: DTEGY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 01, 2013	15.77	15.80	15.69	15.80	203,319	+0.01(+0.06%)
Oct 31, 2013	15.75	15.84	15.68	15.79	427,266	-0.05(-0.32%)
Oct 30, 2013	16.05	16.05	15.73	15.84	743,442	-0.40(-2.46%)
Oct 29, 2013	16.10	16.24	16.09	16.24	314,207	+0.21(+1.31%)
Oct 28, 2013	15.91	16.05	15.90	16.03	198,837	+0.31(+1.97%)
Oct 25, 2013	15.75	15.76	15.66	15.72	275,152	-0.24(-1.51%)
Oct 24, 2013	15.99	16.01	15.92	15.96	255,905	+0.15(+0.97%)
Oct 23, 2013	15.81	15.81	15.68	15.81	335,771	-0.20(-1.27%)
Oct 22, 2013	15.91	16.01	15.89	16.01	281,332	+0.14(+0.88%)
Oct 21, 2013	15.87	15.92	15.82	15.87	280,042	-0.13(-0.81%)
Oct 18, 2013	16.01	16.05	15.93	16.00	299,627	-0.12(-0.74%)
Oct 17, 2013	16.02	16.12	15.99	16.12	1,227,299	-0.08(-0.49%)
Oct 16, 2013	16.08	16.20	15.88	16.20	499,059	+0.38(+2.40%)
Oct 15, 2013	15.81	15.87	15.77	15.82	343,650	+0.16(+1.02%)
Oct 14, 2013	15.55	15.69	15.55	15.66	250,845	+0.23(+1.49%)
Oct 11, 2013	15.37	15.44	15.34	15.43	785,642	-0.17(-1.09%)
Oct 10, 2013	15.30	15.61	15.30	15.60	943,346	+0.54(+3.59%)
Oct 09, 2013	15.07	15.12	14.99	15.06	563,985	+0.14(+0.94%)
Oct 08, 2013	15.21	15.24	14.92	14.92	751,795	-0.38(-2.48%)
Oct 07, 2013	15.26	15.37	15.26	15.30	471,043	+0.10(+0.66%)
Oct 04, 2013	15.13	15.24	15.12	15.20	949,868	+0.29(+1.95%)
Oct 03, 2013	14.69	14.91	14.67	14.91	1,362,999	+0.24(+1.66%)
Oct 02, 2013	14.60	14.67	14.51	14.67	537,921	-0.01(-0.05%)