Deutsche Tele Ag ADR (OP: DTEGY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	15.76	15.76	15.60	15.64	162,373	-0.00(-0.03%)
Nov 29, 2016	15.55	15.68	15.55	15.64	374,483	+0.18(+1.20%)
Nov 28, 2016	15.48	15.51	15.41	15.46	168,232	-0.13(-0.87%)
Nov 25, 2016	15.64	15.66	15.57	15.60	109,912	+0.16(+1.00%)
Nov 23, 2016		15.44	15.44	15.44	0	-0.13(-0.83%)
Nov 22, 2016	15.53	15.58	15.47	15.57	241,039	+0.31(+2.03%)
Nov 21, 2016	15.23	15.32	15.22	15.26	302,527	+0.04(+0.26%)
Nov 18, 2016	15.32	15.34	15.19	15.22	184,253	-0.23(-1.47%)
Nov 17, 2016	15.48	15.55	15.38	15.45	190,496	+0.11(+0.73%)
Nov 16, 2016	15.33	15.41	15.31	15.34	432,808	-0.06(-0.42%)
Nov 15, 2016	15.40	15.46	15.36	15.40	479,958	+0.08(+0.49%)
Nov 14, 2016	15.47	15.48	15.26	15.32	95,092	-0.28(-1.76%)
Nov 11, 2016	15.73	15.74	15.53	15.60	98,361	+0.04(+0.22%)
Nov 10, 2016	15.65	15.68	15.39	15.56	1,734,260	-0.33(-2.08%)
Nov 09, 2016	15.68	15.96	15.65	15.89	267,627	-0.18(-1.12%)
Nov 08, 2016	15.98	16.10	15.97	16.07	66,162	+0.06(+0.41%)
Nov 07, 2016	15.93	16.04	15.86	16.01	60,361	+0.10(+0.63%)
Nov 04, 2016	15.97	16.02	15.87	15.91	106,179	-0.15(-0.93%)
Nov 03, 2016	16.06	16.15	16.00	16.06	88,281	+0.01(+0.06%)
Nov 02, 2016	16.24	16.28	16.04	16.05	78,968	-0.09(-0.56%)
Nov 01, 2016	16.25	16.25	16.11	16.14	106,093	-0.18(-1.10%)
Oct 31, 2016	16.28	16.32	16.19	16.32	127,405	+0.04(+0.25%)
Oct 28, 2016	16.27	16.32	16.21	16.28	116,446	-0.04(-0.21%)
Oct 27, 2016	16.31	16.39	16.25	16.32	57,619	-0.08(-0.49%)
Oct 26, 2016	16.34	16.46	16.32	16.39	121,469	-0.07(-0.39%)
Oct 25, 2016	16.50	16.55	16.42	16.46	188,324	+0.43(+2.65%)
Oct 24, 2016	16.00	16.12	15.95	16.04	274,982	+0.28(+1.74%)
Oct 21, 2016	15.76	15.83	15.73	15.76	159,000	-0.06(-0.38%)
Oct 20, 2016	15.84	15.93	15.80	15.82	125,441	+0.00(+0.00%)
Oct 19, 2016	15.77	15.85	15.76	15.82	124,625	-0.15(-0.94%)
Oct 18, 2016	16.00	16.00	15.92	15.97	166,591	+0.21(+1.33%)
Oct 17, 2016	15.75	15.79	15.69	15.76	288,361	+0.01(+0.06%)
Oct 14, 2016	15.85	15.92	15.71	15.75	473,714	+0.05(+0.32%)
Oct 13, 2016	15.57	15.76	15.53	15.70	115,636	-0.11(-0.66%)
Oct 12, 2016	15.85	15.87	15.74	15.80	175,367	-0.21(-1.34%)
Oct 11, 2016	16.20	16.22	16.01	16.02	67,087	-0.17(-1.05%)
Oct 10, 2016	16.20	16.24	16.15	16.19	63,659	+0.09(+0.53%)
Oct 07, 2016	16.14	16.15	16.00	16.11	93,533	-0.07(-0.40%)
Oct 06, 2016	16.12	16.17	16.08	16.17	75,093	-0.37(-2.22%)
Oct 05, 2016	16.57	16.59	16.49	16.54	74,456	-0.19(-1.15%)
Oct 04, 2016	16.75	16.82	16.68	16.73	116,255	-0.03(-0.18%)
Oct 03, 2016	16.80	16.80	16.60	16.76	108,681	-0.03(-0.18%)
Sep 30, 2016	16.65	16.83	16.58	16.79	103,174	+0.16(+0.96%)
Sep 29, 2016	16.88	16.89	16.54	16.63	751,222	-0.15(-0.89%)
Sep 28, 2016	16.75	16.79	16.64	16.78	93,913	-0.02(-0.09%)
Sep 27, 2016	16.64	16.82	16.63	16.80	96,785	-0.03(-0.21%)
Sep 26, 2016	16.87	16.91	16.80	16.83	116,928	-0.30(-1.75%)
Sep 23, 2016	17.10	17.17	17.09	17.13	101,835	-0.01(-0.06%)
Sep 22, 2016	17.08	17.22	17.08	17.14	187,105	+0.54(+3.25%)
Sep 21, 2016	16.46	16.66	16.42	16.60	209,464	+0.41(+2.53%)
Sep 20, 2016	16.32	16.32	16.14	16.19	180,287	+0.01(+0.06%)
Sep 19, 2016	16.19	16.23	16.12	16.18	262,131	+0.07(+0.40%)
Sep 16, 2016	16.04	16.18	16.04	16.11	160,403	-0.07(-0.40%)
Sep 15, 2016	16.07	16.20	16.02	16.18	210,604	+0.04(+0.28%)
Sep 14, 2016	16.04	16.23	16.03	16.14	84,050	-0.04(-0.22%)
Sep 13, 2016	16.30	16.35	16.13	16.17	170,556	-0.34(-2.09%)
Sep 12, 2016	16.30	16.53	16.24	16.52	113,625	+0.00(+0.03%)
Sep 09, 2016	16.68	16.68	16.48	16.51	66,078	-0.39(-2.31%)
Sep 08, 2016	16.93	17.00	16.85	16.90	59,628	+0.01(+0.06%)
Sep 07, 2016	16.94	16.97	16.82	16.89	47,923	-0.05(-0.30%)
Sep 06, 2016	16.89	16.96	16.86	16.94	94,404	+0.06(+0.36%)
Sep 02, 2016		16.88	16.88	16.88	0	+0.20(+1.17%)