Deutsche Tele Ag ADR (OP: DTEGY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2013	14.43	14.60	14.42	14.60	614,457	-0.03(-0.21%)
Sep 27, 2013	14.57	14.68	14.55	14.63	1,261,038	+0.01(+0.07%)
Sep 26, 2013	14.56	14.69	14.56	14.62	928,333	+0.19(+1.32%)
Sep 25, 2013	14.24	14.44	14.24	14.43	1,507,708	+0.26(+1.83%)
Sep 24, 2013	14.07	14.23	14.06	14.17	707,166	+0.15(+1.07%)
Sep 23, 2013	14.05	14.08	13.95	14.02	417,186	+0.06(+0.43%)
Sep 20, 2013	13.91	14.05	13.90	13.96	855,190	+0.25(+1.82%)
Sep 19, 2013	13.69	13.75	13.67	13.71	723,863	+0.05(+0.37%)
Sep 18, 2013	13.37	13.69	13.31	13.66	1,768,288	+0.31(+2.32%)
Sep 17, 2013	13.29	13.37	13.28	13.35	596,802	+0.03(+0.23%)
Sep 16, 2013	13.34	13.38	13.24	13.32	903,955	+0.08(+0.60%)
Sep 13, 2013	13.20	13.26	13.14	13.24	781,797	+0.07(+0.53%)
Sep 12, 2013	13.11	13.24	13.10	13.17	1,036,673	+0.05(+0.42%)
Sep 11, 2013	12.98	13.13	12.98	13.12	794,972	+0.15(+1.20%)
Sep 10, 2013	12.89	12.98	12.88	12.96	227,566	+0.03(+0.22%)
Sep 09, 2013	12.69	12.99	12.68	12.93	611,418	+0.19(+1.51%)
Sep 06, 2013	12.80	12.80	12.69	12.74	259,530	-0.16(-1.24%)
Sep 05, 2013	12.86	12.93	12.85	12.90	1,000,318	-0.09(-0.69%)
Sep 04, 2013	12.90	13.00	12.82	12.99	134,863	+0.03(+0.23%)
Sep 03, 2013	12.90	12.98	12.85	12.96	217,591	+0.15(+1.17%)
Aug 30, 2013	12.82	12.85	12.80	12.81	118,671	+0.01(+0.08%)
Aug 29, 2013	12.78	12.86	12.78	12.80	456,415	+0.01(+0.08%)
Aug 28, 2013	12.73	12.83	12.70	12.79	535,559	+0.03(+0.24%)
Aug 27, 2013	12.85	12.95	12.76	12.76	312,594	-0.26(-2.00%)
Aug 26, 2013	13.10	13.13	13.02	13.02	293,110	-0.06(-0.46%)
Aug 23, 2013	13.03	13.10	13.00	13.08	93,766	+0.01(+0.08%)
Aug 22, 2013	13.01	13.09	12.97	13.07	375,628	+0.17(+1.32%)
Aug 21, 2013	12.87	12.98	12.85	12.90	132,378	+0.00(+0.00%)
Aug 20, 2013	12.89	12.95	12.88	12.90	173,373	+0.00(+0.00%)
Aug 19, 2013	12.92	12.98	12.88	12.90	312,392	-0.19(-1.45%)
Aug 16, 2013	13.03	13.10	13.01	13.09	1,855,937	+0.05(+0.38%)
Aug 15, 2013	12.87	13.04	12.82	13.04	547,078	-0.13(-0.99%)
Aug 14, 2013	13.11	13.20	13.11	13.17	770,891	-0.01(-0.08%)
Aug 13, 2013	13.17	13.20	13.12	13.18	313,616	+0.02(+0.14%)
Aug 12, 2013	13.02	13.19	13.01	13.16	320,864	+0.17(+1.32%)
Aug 09, 2013	13.01	13.06	12.97	12.99	391,717	-0.08(-0.65%)
Aug 08, 2013	12.85	13.08	12.85	13.07	1,424,811	+0.98(+8.15%)
Aug 07, 2013	12.14	12.16	12.06	12.09	245,588	+0.06(+0.52%)
Aug 06, 2013	12.11	12.14	12.00	12.03	132,403	-0.19(-1.57%)
Aug 05, 2013	12.17	12.25	12.17	12.22	206,703	-0.02(-0.18%)
Aug 02, 2013	12.21	12.28	12.19	12.24	185,359	-0.07(-0.55%)
Aug 01, 2013	12.21	12.31	12.21	12.31	199,042	+0.12(+0.98%)
Jul 31, 2013	12.12	12.24	12.07	12.19	134,491	-0.10(-0.81%)
Jul 30, 2013	12.25	12.30	12.25	12.29	200,417	+0.05(+0.38%)
Jul 29, 2013	12.15	12.27	12.15	12.24	125,106	-0.07(-0.54%)
Jul 26, 2013	12.17	12.33	12.14	12.31	196,884	-0.04(-0.32%)
Jul 25, 2013	12.22	12.36	12.22	12.35	268,416	+0.01(+0.08%)
Jul 24, 2013	12.33	12.36	12.25	12.34	189,787	-0.04(-0.32%)
Jul 23, 2013	12.33	12.38	12.28	12.38	471,611	+0.28(+2.31%)
Jul 22, 2013	11.80	12.13	11.84	12.10	497,598	+0.26(+2.20%)
Jul 19, 2013	11.76	11.86	11.74	11.84	618,071	+0.05(+0.42%)
Jul 18, 2013	11.67	11.79	11.66	11.79	263,352	+0.12(+1.03%)
Jul 17, 2013	11.75	11.78	11.60	11.67	157,979	-0.08(-0.68%)
Jul 16, 2013	11.69	11.86	11.66	11.75	208,960	-0.01(-0.09%)
Jul 15, 2013	11.80	11.80	11.72	11.76	276,041	-0.05(-0.42%)
Jul 12, 2013	11.76	11.82	11.71	11.81	212,987	+0.00(+0.00%)
Jul 11, 2013	11.67	11.82	11.62	11.81	880,783	+0.32(+2.79%)
Jul 10, 2013	11.35	11.53	11.31	11.49	226,047	+0.03(+0.26%)
Jul 09, 2013	11.51	11.48	11.40	11.46	267,408	-0.02(-0.17%)
Jul 08, 2013	11.41	11.49	11.40	11.48	216,564	+0.12(+1.06%)
Jul 05, 2013	11.42	11.51	11.32	11.36	213,112	-0.29(-2.49%)
Jul 03, 2013	11.57	11.66	11.52	11.65	172,142	+0.10(+0.87%)
Jul 02, 2013	11.63	11.72	11.52	11.55	538,328	-0.15(-1.28%)