Deutsche Tele Ag ADR (OP: DTEGY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	18.13	18.15	17.90	18.02	47,093	-0.12(-0.69%)
Jun 29, 2017	18.27	18.27	18.05	18.14	266,298	-0.41(-2.21%)
Jun 28, 2017	18.43	18.55	18.37	18.55	57,040	+0.26(+1.42%)
Jun 27, 2017	18.25	18.42	18.23	18.29	119,395	-0.30(-1.61%)
Jun 26, 2017	18.74	18.75	18.53	18.59	48,783	-0.05(-0.27%)
Jun 23, 2017	18.59	18.68	18.57	18.64	169,248	+0.08(+0.43%)
Jun 22, 2017	18.65	18.65	18.54	18.56	58,675	-0.14(-0.78%)
Jun 21, 2017	18.69	18.75	18.63	18.70	105,377	-0.10(-0.51%)
Jun 20, 2017	18.75	18.83	18.62	18.80	125,737	+0.02(+0.11%)
Jun 19, 2017	18.82	18.88	18.74	18.78	111,027	+0.11(+0.59%)
Jun 16, 2017	18.60	18.69	18.58	18.67	172,084	+0.32(+1.74%)
Jun 15, 2017	18.30	18.36	18.20	18.35	122,501	-0.46(-2.47%)
Jun 14, 2017	19.11	19.13	18.76	18.82	90,977	-0.07(-0.40%)
Jun 13, 2017	18.95	18.96	18.84	18.89	448,739	+0.00(+0.00%)
Jun 12, 2017	18.92	18.96	18.86	18.89	627,881	-0.14(-0.74%)
Jun 09, 2017	19.10	19.15	18.93	19.03	247,596	-0.12(-0.63%)
Jun 08, 2017	19.25	19.27	19.12	19.15	122,726	-0.31(-1.59%)
Jun 07, 2017	19.39	19.49	19.38	19.46	129,677	+0.17(+0.88%)
Jun 06, 2017	19.43	19.45	19.28	19.29	192,320	-0.16(-0.80%)
Jun 05, 2017	19.59	19.59	19.43	19.45	132,984	-0.23(-1.18%)
Jun 02, 2017	19.44	19.68	19.44	19.68	117,968	+0.30(+1.53%)
Jun 01, 2017	19.38	19.46	19.33	19.38	142,838	+0.14(+0.73%)
May 31, 2017	19.57	19.57	19.15	19.24	327,452	-0.58(-2.93%)
May 30, 2017	19.79	19.88	19.76	19.82	100,146	-0.12(-0.60%)
May 26, 2017	19.89	19.98	19.89	19.94	87,855	-0.01(-0.05%)
May 25, 2017	19.93	20.03	19.91	19.95	75,162	-0.03(-0.13%)
May 24, 2017	20.07	20.07	19.86	19.98	200,888	-0.11(-0.57%)
May 23, 2017	20.26	20.26	20.05	20.09	119,717	-0.13(-0.64%)
May 22, 2017	20.08	20.26	20.08	20.22	338,555	+0.35(+1.76%)
May 19, 2017	19.63	19.91	19.63	19.87	171,827	+0.54(+2.79%)
May 18, 2017	19.16	19.33	19.16	19.33	211,288	+0.12(+0.60%)
May 17, 2017	19.43	19.52	19.21	19.21	313,232	-0.32(-1.62%)
May 16, 2017	19.47	19.54	19.42	19.53	227,145	+0.38(+1.98%)
May 15, 2017	19.04	19.16	18.99	19.15	114,360	+0.06(+0.34%)
May 12, 2017	19.00	19.10	18.92	19.09	245,731	+0.91(+5.04%)
May 11, 2017	18.24	18.24	18.10	18.17	987,312	-0.09(-0.49%)
May 10, 2017	18.21	18.31	18.18	18.26	156,488	+0.01(+0.05%)
May 09, 2017	18.31	18.35	18.23	18.25	136,679	-0.07(-0.38%)
May 08, 2017	18.35	18.41	18.26	18.32	192,625	+0.02(+0.11%)
May 05, 2017	18.07	18.30	18.05	18.30	736,250	+0.25(+1.39%)
May 04, 2017	17.97	18.06	17.93	18.05	778,655	+0.26(+1.46%)
May 03, 2017	17.91	17.93	17.76	17.79	161,138	+0.01(+0.06%)
May 02, 2017	17.66	17.78	17.66	17.78	66,268	+0.19(+1.08%)
May 01, 2017	17.46	17.70	17.46	17.59	90,801	+0.04(+0.24%)
Apr 28, 2017	17.47	17.56	17.44	17.55	70,373	-0.05(-0.30%)
Apr 27, 2017	17.61	17.62	17.52	17.60	134,857	-0.25(-1.39%)
Apr 26, 2017	17.85	17.87	17.80	17.85	85,820	-0.15(-0.83%)
Apr 25, 2017	17.78	18.00	17.77	18.00	168,984	+0.27(+1.51%)
Apr 24, 2017	17.66	17.74	17.65	17.73	136,172	+0.73(+4.26%)
Apr 21, 2017	16.98	17.05	16.94	17.00	79,672	-0.04(-0.24%)
Apr 20, 2017	17.05	17.11	17.01	17.05	149,555	+0.06(+0.33%)
Apr 19, 2017	17.01	17.10	16.99	16.99	116,132	-0.17(-0.97%)
Apr 18, 2017	17.08	17.16	17.01	17.16	177,204	+0.03(+0.15%)
Apr 17, 2017	17.05	17.35	17.05	17.13	81,887	+0.16(+0.94%)
Apr 13, 2017	17.01	17.04	16.96	16.97	170,083	-0.18(-1.05%)
Apr 12, 2017	17.01	17.15	17.01	17.15	198,323	+0.02(+0.12%)
Apr 11, 2017	17.17	17.22	17.03	17.13	123,145	+0.03(+0.18%)
Apr 10, 2017	17.15	17.20	17.09	17.10	509,433	+0.01(+0.06%)
Apr 07, 2017	17.10	17.20	17.07	17.09	95,671	-0.17(-0.98%)
Apr 06, 2017	17.23	17.31	17.22	17.26	76,346	-0.04(-0.23%)
Apr 05, 2017	17.35	17.41	17.27	17.30	322,918	-0.22(-1.26%)
Apr 04, 2017	17.48	17.53	17.41	17.52	60,964	-0.05(-0.28%)