DT: Historical Prices for DEUTSCHE TELE AG ADS

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	14.12	14.19	14.08	14.15	1,577,800	14.15
19-Nov-09	14.29	14.31	14.13	14.31	635,600	14.31
18-Nov-09	14.55	14.56	14.40	14.49	438,500	14.49
17-Nov-09	14.52	14.58	14.40	14.53	797,700	14.53
16-Nov-09	14.42	14.63	14.40	14.54	663,500	14.54
13-Nov-09	14.27	14.42	14.16	14.36	1,105,500	14.36
12-Nov-09	14.38	14.48	14.26	14.30	799,000	14.30
11-Nov-09	14.43	14.44	14.21	14.33	1,202,400	14.33
10-Nov-09	14.25	14.42	14.25	14.40	1,301,900	14.40
9-Nov-09	14.21	14.43	14.20	14.40	748,300	14.40
6-Nov-09	13.97	14.12	13.96	14.01	607,300	14.01
5-Nov-09	14.21	14.25	14.04	14.13	1,179,700	14.13
4-Nov-09	13.57	13.81	13.56	13.69	1,249,000	13.69
3-Nov-09	13.50	13.57	13.38	13.53	1,833,400	13.53
2-Nov-09	13.77	13.95	13.51	13.64	1,684,000	13.64
30-Oct-09	14.04	14.08	13.44	13.54	4,224,500	13.54
29-Oct-09	14.08	14.22	14.05	14.19	1,519,900	14.19
28-Oct-09	14.35	14.41	13.98	14.01	1,876,700	14.01
27-Oct-09	14.10	14.13	13.91	13.95	1,943,200	13.95
26-Oct-09	14.46	14.57	14.03	14.07	1,659,500	14.07
23-Oct-09	14.57	14.61	14.17	14.23	2,235,700	14.23
22-Oct-09	14.47	14.64	14.36	14.59	1,462,800	14.59
21-Oct-09	14.32	14.49	14.27	14.29	926,300	14.29
20-Oct-09	14.15	14.17	13.99	14.06	1,747,900	14.06
19-Oct-09	14.07	14.13	14.00	14.11	909,400	14.11
16-Oct-09	14.03	14.05	13.89	14.00	567,900	14.00
15-Oct-09	14.19	14.27	14.12	14.26	1,157,100	14.26
14-Oct-09	14.02	14.11	13.99	14.07	1,097,200	14.07
13-Oct-09	13.88	13.88	13.74	13.81	672,900	13.81
12-Oct-09	13.88	13.96	13.80	13.81	562,200	13.81
9-Oct-09	13.70	13.72	13.61	13.69	582,600	13.69
8-Oct-09	13.76	13.93	13.70	13.83	1,433,700	13.83
7-Oct-09	13.80	13.81	13.67	13.75	682,100	13.75
6-Oct-09	13.74	13.87	13.71	13.76	1,090,600	13.76
5-Oct-09	13.40	13.60	13.35	13.55	815,800	13.55
2-Oct-09	13.29	13.39	13.19	13.20	1,097,500	13.20
1-Oct-09	13.52	13.56	13.25	13.28	863,800	13.28
30-Sep-09	13.70	13.73	13.52	13.66	757,800	13.66
29-Sep-09	13.82	13.85	13.68	13.75	657,300	13.75
28-Sep-09	13.67	13.89	13.65	13.82	542,700	13.82
25-Sep-09	13.67	13.77	13.57	13.59	1,199,700	13.59
24-Sep-09	13.77	13.80	13.47	13.57	1,135,100	13.57
23-Sep-09	13.70	13.80	13.55	13.57	846,800	13.57
22-Sep-09	13.85	13.90	13.66	13.66	2,445,300	13.66
21-Sep-09	13.54	13.66	13.48	13.62	679,200	13.62
18-Sep-09	13.75	13.76	13.64	13.69	604,800	13.69
17-Sep-09	13.92	14.01	13.82	13.86	641,600	13.86
16-Sep-09	13.94	14.01	13.89	14.00	951,500	14.00
15-Sep-09	13.83	14.06	13.81	14.00	819,700	14.00
14-Sep-09	13.68	13.83	13.67	13.79	880,500	13.79
11-Sep-09	13.96	13.99	13.79	13.87	736,200	13.87
10-Sep-09	13.85	14.00	13.78	14.00	1,050,900	14.00
9-Sep-09	14.09	14.13	14.00	14.02	710,400	14.02
8-Sep-09	13.96	14.01	13.83	13.97	1,996,900	13.97
4-Sep-09	13.30	13.55	13.28	13.49	1,065,600	13.49
3-Sep-09	13.12	13.26	13.01	13.19	2,249,200	13.19
2-Sep-09	12.88	13.02	12.85	12.88	1,787,800	12.88
1-Sep-09	13.16	13.30	12.91	12.96	1,468,500	12.96
31-Aug-09	13.28	13.37	13.24	13.32	744,600	13.32
28-Aug-09	13.57	13.60	13.36	13.40	731,300	13.40
27-Aug-09	13.44	13.53	13.21	13.50	711,500	13.50
26-Aug-09	13.34	13.40	13.27	13.35	861,600	13.35
25-Aug-09	13.42	13.50	13.34	13.36	868,500	13.36
24-Aug-09	13.04	13.15	13.02	13.06	670,200	13.06
21-Aug-09	12.95	13.12	12.91	13.09	1,134,800	13.09
20-Aug-09	12.73	12.92	12.69	12.86	1,080,800	12.86
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions