Deutsche Tele Ag ADR (OP: DTEGY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	15.50	15.55	15.34	15.48	221,402	+0.00(+0.00%)
May 30, 2018	15.49	15.57	15.34	15.48	239,163	+0.36(+2.38%)
May 29, 2018	15.21	15.31	15.03	15.12	249,279	-0.45(-2.89%)
May 25, 2018		15.57	15.57	15.57	0	-0.05(-0.32%)
May 24, 2018	15.65	15.65	15.48	15.62	214,091	-0.21(-1.33%)
May 23, 2018	15.87	15.87	15.72	15.83	373,062	-0.09(-0.57%)
May 22, 2018	15.89	16.01	15.89	15.92	178,946	+0.02(+0.09%)
May 21, 2018	15.87	15.96	15.82	15.90	70,289	+0.10(+0.66%)
May 18, 2018	15.86	15.86	15.77	15.80	101,482	-0.84(-5.05%)
May 17, 2018	16.69	16.73	16.58	16.64	114,247	-0.03(-0.18%)
May 16, 2018	16.66	16.71	16.59	16.67	133,509	-0.04(-0.27%)
May 15, 2018	16.70	16.79	16.64	16.71	308,272	-0.27(-1.56%)
May 14, 2018	17.00	17.02	16.90	16.98	108,645	-0.04(-0.24%)
May 11, 2018	17.00	17.04	16.95	17.02	831,192	-0.07(-0.41%)
May 10, 2018	17.07	17.12	16.95	17.09	1,337,808	+0.03(+0.18%)
May 09, 2018	16.93	17.12	16.88	17.06	134,683	-0.17(-0.99%)
May 08, 2018	17.18	17.33	17.18	17.23	372,546	-0.18(-1.03%)
May 07, 2018	17.41	17.45	17.33	17.41	170,688	-0.02(-0.11%)
May 04, 2018	17.19	17.45	17.19	17.43	72,021	+0.10(+0.58%)
May 03, 2018	17.25	17.37	17.13	17.33	139,206	+0.02(+0.12%)
May 02, 2018	17.54	17.55	17.24	17.31	215,181	-0.17(-0.97%)
May 01, 2018	17.30	17.56	17.25	17.48	221,309	-0.06(-0.34%)
Apr 30, 2018	17.48	17.56	17.35	17.54	241,040	-0.14(-0.79%)
Apr 27, 2018	17.58	17.70	17.58	17.68	177,353	+0.26(+1.49%)
Apr 26, 2018	17.40	17.44	17.33	17.42	123,457	+0.22(+1.28%)
Apr 25, 2018	17.14	17.24	17.08	17.20	102,944	-0.01(-0.06%)
Apr 24, 2018	17.24	17.34	17.13	17.21	106,070	-0.15(-0.86%)
Apr 23, 2018	17.39	17.43	17.32	17.36	81,831	+0.06(+0.35%)
Apr 20, 2018	17.32	17.34	17.24	17.30	86,499	+0.00(+0.00%)
Apr 19, 2018	17.28	17.32	17.20	17.30	210,544	-0.04(-0.23%)
Apr 18, 2018	17.36	17.41	17.28	17.34	139,174	-0.06(-0.34%)
Apr 17, 2018	17.30	17.44	17.29	17.40	667,462	+0.17(+0.99%)
Apr 16, 2018	17.12	17.26	17.05	17.23	185,234	+0.02(+0.12%)
Apr 13, 2018	17.21	17.27	17.12	17.21	112,587	+0.14(+0.82%)
Apr 12, 2018	17.05	17.15	17.02	17.07	108,743	-0.01(-0.06%)
Apr 11, 2018	17.34	17.37	17.05	17.08	200,773	-0.16(-0.90%)
Apr 10, 2018	16.73	17.23	16.66	17.23	320,745	+0.64(+3.89%)
Apr 09, 2018	16.69	16.74	16.59	16.59	166,546	+0.11(+0.67%)
Apr 06, 2018	16.52	16.63	16.40	16.48	224,815	-0.01(-0.06%)
Apr 05, 2018	16.49	16.54	16.42	16.49	165,967	+0.21(+1.29%)
Apr 04, 2018	16.03	16.28	16.03	16.28	129,160	+0.09(+0.56%)
Apr 03, 2018	16.14	16.22	16.04	16.19	112,319	+0.10(+0.62%)
Apr 02, 2018	16.30	16.39	16.01	16.09	111,464	-0.30(-1.83%)
Mar 29, 2018		16.39	16.39	16.39	0	+0.26(+1.61%)
Mar 28, 2018	16.12	16.25	16.07	16.13	214,393	+0.17(+1.07%)
Mar 27, 2018	16.11	16.21	15.85	15.96	315,619	-0.20(-1.21%)
Mar 26, 2018	16.14	16.17	15.86	16.16	150,032	+0.25(+1.54%)
Mar 23, 2018	16.07	16.14	15.87	15.91	198,711	+0.12(+0.73%)
Mar 22, 2018	15.78	15.92	15.69	15.79	323,744	-0.33(-2.02%)
Mar 21, 2018	16.05	16.19	16.04	16.12	164,712	-0.07(-0.43%)
Mar 20, 2018	16.16	16.22	16.09	16.19	149,966	-0.18(-1.13%)
Mar 19, 2018	16.26	16.40	16.21	16.38	82,594	-0.07(-0.46%)
Mar 16, 2018	16.24	16.48	16.24	16.45	109,719	+0.25(+1.57%)
Mar 15, 2018	16.21	16.23	16.14	16.20	245,061	-0.03(-0.18%)
Mar 14, 2018	16.23	16.28	16.15	16.23	87,690	+0.05(+0.34%)
Mar 13, 2018	16.37	16.39	16.12	16.17	182,579	-0.14(-0.89%)
Mar 12, 2018	16.30	16.34	16.20	16.32	103,829	+0.07(+0.40%)
Mar 09, 2018	16.25	16.30	16.20	16.25	191,391	-0.04(-0.25%)
Mar 08, 2018	16.29	16.40	16.26	16.29	335,893	-0.06(-0.37%)
Mar 07, 2018	16.26	16.39	16.21	16.35	1,504,999	-0.02(-0.12%)
Mar 06, 2018	16.40	16.45	16.30	16.37	220,258	+0.15(+0.92%)
Mar 05, 2018	15.90	16.22	15.87	16.22	73,184	+0.24(+1.50%)
Mar 02, 2018	15.85	15.99	15.79	15.98	112,508	+0.08(+0.47%)