Deutsche Tele Ag ADR (OP: DTEGY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	17.51	17.59	17.47	17.52	385,958	+0.04(+0.23%)
Jun 27, 2014	17.50	17.51	17.37	17.48	589,165	+0.11(+0.63%)
Jun 26, 2014	17.52	17.55	17.31	17.37	354,804	-0.06(-0.34%)
Jun 25, 2014	17.36	17.48	17.35	17.43	1,446,912	+0.18(+1.04%)
Jun 24, 2014	17.27	17.34	17.21	17.25	196,410	+0.08(+0.47%)
Jun 23, 2014	17.21	17.21	17.13	17.17	258,655	-0.10(-0.59%)
Jun 20, 2014	17.30	17.32	17.23	17.27	280,813	-0.12(-0.71%)
Jun 19, 2014	17.37	17.40	17.33	17.39	1,513,481	+0.22(+1.31%)
Jun 18, 2014	17.05	17.22	17.03	17.17	1,032,844	+0.17(+1.00%)
Jun 17, 2014	16.94	17.00	16.93	17.00	134,086	-0.03(-0.18%)
Jun 16, 2014	16.99	17.08	16.98	17.03	105,310	-0.07(-0.41%)
Jun 13, 2014	17.15	17.17	17.05	17.10	138,824	+0.08(+0.45%)
Jun 12, 2014	17.07	17.11	17.02	17.02	144,885	+0.02(+0.14%)
Jun 11, 2014	17.00	17.03	16.95	17.00	116,660	-0.16(-0.93%)
Jun 10, 2014	17.23	17.23	17.12	17.16	93,784	+0.03(+0.18%)
Jun 06, 2014	17.12	17.19	17.10	17.13	300,341	+0.12(+0.71%)
Jun 05, 2014	16.95	17.01	16.81	17.01	471,191	+0.13(+0.77%)
Jun 04, 2014	16.78	16.91	16.78	16.88	459,830	+0.11(+0.66%)
Jun 03, 2014	16.72	16.78	16.69	16.77	228,037	-0.12(-0.71%)
Jun 02, 2014	16.84	16.90	16.78	16.89	174,708	+0.09(+0.54%)
May 30, 2014	16.80	16.89	16.73	16.80	229,026	+0.22(+1.33%)
May 29, 2014	16.56	16.65	16.50	16.58	298,497	+0.00(+0.00%)
May 28, 2014	16.52	16.65	16.48	16.58	603,473	-0.25(-1.49%)
May 27, 2014	16.75	16.83	16.69	16.83	481,498	+0.04(+0.27%)
May 23, 2014		16.79	16.79	16.79	0	-0.09(-0.56%)
May 22, 2014	16.89	16.98	16.85	16.88	1,228,790	-0.03(-0.18%)
May 21, 2014	16.99	16.99	16.86	16.91	1,116,643	+0.02(+0.09%)
May 20, 2014	16.97	16.99	16.86	16.89	552,234	-0.25(-1.44%)
May 19, 2014	17.19	17.22	17.11	17.14	727,146	-0.05(-0.28%)
May 16, 2014	17.30	17.30	17.12	17.19	164,436	-0.04(-0.23%)
May 15, 2014	17.22	17.27	17.05	17.23	231,253	+0.41(+2.44%)
May 14, 2014	16.82	16.92	16.81	16.82	254,297	-0.03(-0.18%)
May 13, 2014	17.43	17.43	16.77	16.85	460,950	-0.68(-3.88%)
May 12, 2014	17.44	17.62	17.40	17.53	488,835	+0.18(+1.04%)
May 09, 2014	17.34	17.42	17.26	17.35	3,400,458	+0.22(+1.28%)
May 08, 2014	17.18	17.28	17.10	17.13	254,887	-0.20(-1.15%)
May 07, 2014	17.22	17.37	17.10	17.33	220,083	+0.33(+1.94%)
May 06, 2014	16.97	17.07	16.96	17.00	112,187	+0.01(+0.06%)
May 05, 2014	16.82	17.02	16.77	16.99	130,207	+0.09(+0.53%)
May 02, 2014	17.00	17.06	16.86	16.90	238,132	-0.22(-1.29%)
May 01, 2014	16.87	17.25	16.85	17.12	572,067	+0.37(+2.21%)
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%)