Deutsche Tele Ag ADR (OP: DTEGY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	16.57	16.77	16.56	16.75	164,265	+0.46(+2.86%)
Apr 29, 2014	16.20	16.34	16.15	16.29	1,111,035	+0.38(+2.42%)
Apr 28, 2014	15.82	15.97	15.78	15.90	208,409	+0.10(+0.63%)
Apr 25, 2014	16.00	16.00	15.75	15.80	261,072	-0.25(-1.56%)
Apr 24, 2014	16.02	16.10	15.88	16.05	161,771	+0.10(+0.63%)
Apr 23, 2014	16.02	16.03	15.90	15.95	181,793	-0.01(-0.05%)
Apr 22, 2014	15.92	15.99	15.90	15.96	244,974	+0.24(+1.51%)
Apr 21, 2014	15.71	15.75	15.69	15.72	171,285	-0.03(-0.19%)
Apr 17, 2014		15.75	15.75	15.75	0	+0.14(+0.90%)
Apr 16, 2014	15.49	15.64	15.44	15.61	139,770	+0.34(+2.23%)
Apr 15, 2014	15.46	15.46	15.13	15.27	270,421	-0.34(-2.18%)
Apr 14, 2014	15.67	15.70	15.53	15.61	293,187	+0.08(+0.52%)
Apr 11, 2014	15.59	15.63	15.48	15.53	0	+0.02(+0.13%)
Apr 10, 2014	15.80	15.80	15.50	15.51	556,215	-0.32(-2.02%)
Apr 09, 2014	15.66	15.83	15.62	15.83	208,801	+0.14(+0.89%)
Apr 08, 2014	15.66	15.76	15.63	15.69	226,451	-0.05(-0.32%)
Apr 07, 2014	15.74	15.79	15.66	15.74	292,040	-0.08(-0.51%)
Apr 04, 2014	15.92	15.92	15.78	15.82	0	-0.05(-0.32%)
Apr 03, 2014	15.94	15.97	15.82	15.87	144,740	-0.15(-0.91%)
Apr 02, 2014	16.01	16.05	15.94	16.02	486,929	-0.04(-0.22%)
Apr 01, 2014	16.16	16.16	16.04	16.05	933,556	-0.17(-1.05%)
Mar 31, 2014	16.23	16.25	16.10	16.22	239,899	+0.13(+0.81%)
Mar 28, 2014	16.06	16.14	16.04	16.09	0	+0.20(+1.23%)
Mar 27, 2014	15.85	15.96	15.81	15.89	148,643	-0.12(-0.72%)
Mar 26, 2014	16.01	16.04	15.94	16.01	382,941	+0.11(+0.69%)
Mar 25, 2014	15.73	15.95	15.70	15.90	238,851	+0.20(+1.27%)
Mar 24, 2014	15.82	15.82	15.56	15.70	227,403	-0.11(-0.70%)
Mar 21, 2014	15.80	15.94	15.75	15.81	314,598	+0.03(+0.16%)
Mar 20, 2014	15.55	15.84	15.50	15.79	112,055	-0.04(-0.22%)
Mar 19, 2014	16.02	16.02	15.71	15.82	147,933	-0.10(-0.63%)
Mar 18, 2014	15.82	15.97	15.82	15.92	360,246	+0.12(+0.76%)
Mar 17, 2014	15.68	15.82	15.66	15.80	177,001	+0.21(+1.35%)
Mar 14, 2014	15.49	15.67	15.42	15.59	0	+0.01(+0.06%)
Mar 13, 2014	16.06	16.06	15.55	15.58	207,971	-0.52(-3.23%)
Mar 12, 2014	16.16	16.20	16.10	16.10	199,082	+0.07(+0.44%)
Mar 11, 2014	16.02	16.21	15.97	16.03	324,183	+0.20(+1.26%)
Mar 10, 2014	15.95	15.95	15.73	15.83	341,670	-0.17(-1.09%)
Mar 07, 2014	16.20	16.20	15.92	16.00	0	-0.27(-1.63%)
Mar 06, 2014	16.26	16.36	16.21	16.27	555,998	-0.37(-2.22%)
Mar 05, 2014	16.75	16.79	16.64	16.64	300,976	-0.13(-0.78%)
Mar 04, 2014	16.76	16.82	16.71	16.77	134,452	+0.38(+2.32%)
Mar 03, 2014	16.55	16.59	16.36	16.39	208,191	-0.48(-2.84%)
Feb 28, 2014	16.88	16.96	16.79	16.87	0	+0.03(+0.17%)
Feb 27, 2014	16.73	16.90	16.72	16.84	272,202	-0.04(-0.24%)
Feb 26, 2014	16.90	16.96	16.76	16.88	559,836	-0.36(-2.06%)
Feb 25, 2014	17.17	17.32	17.06	17.23	307,065	+0.18(+1.03%)
Feb 24, 2014	16.92	17.13	16.73	17.06	481,213	+0.33(+1.97%)
Feb 21, 2014	16.71	16.88	16.68	16.73	0	+0.11(+0.66%)
Feb 20, 2014	16.60	16.73	16.53	16.62	879,839	+0.02(+0.12%)
Feb 19, 2014	16.74	16.80	16.60	16.60	222,567	-0.12(-0.72%)
Feb 18, 2014	16.77	16.82	16.71	16.72	286,280	+0.26(+1.58%)
Feb 14, 2014		16.46	16.46	16.46	0	+0.00(+0.00%)
Feb 13, 2014	16.25	16.47	16.23	16.46	2,084,406	+0.41(+2.55%)
Feb 12, 2014	15.98	16.08	15.96	16.05	598,031	-0.09(-0.56%)
Feb 11, 2014	15.90	16.15	15.90	16.14	330,688	+0.17(+1.06%)
Feb 10, 2014	15.90	15.97	15.85	15.97	266,142	-0.11(-0.68%)
Feb 07, 2014	15.92	16.08	15.86	16.08	0	+0.15(+0.94%)
Feb 06, 2014	15.81	15.95	15.75	15.93	339,466	+0.04(+0.25%)
Feb 05, 2014	15.58	15.95	15.28	15.89	631,265	+0.32(+2.06%)
Feb 04, 2014	15.57	15.62	15.47	15.57	398,016	-0.04(-0.26%)