EuroTeleSites AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 4.000 | 4.140 | 4.000 | 4.080 | 4.080 | 23,673 |
| 2024-08-29 | 3.960 | 4.060 | 3.960 | 4.060 | 4.060 | 7,527 |
| 2024-08-28 | 4.000 | 4.010 | 3.960 | 3.960 | 3.960 | 4,922 |
| 2024-08-27 | 3.955 | 4.000 | 3.955 | 3.960 | 3.960 | 1,394 |
| 2024-08-26 | 3.950 | 4.045 | 3.950 | 3.955 | 3.955 | 9,854 |
| 2024-08-23 | 4.000 | 4.060 | 3.945 | 4.000 | 4.000 | 26,931 |
| 2024-08-22 | 3.940 | 4.005 | 3.940 | 4.000 | 4.000 | 7,109 |
| 2024-08-21 | 3.945 | 4.060 | 3.945 | 4.060 | 4.060 | 10,622 |
| 2024-08-20 | 3.930 | 4.020 | 3.900 | 4.020 | 4.020 | 20,843 |
| 2024-08-19 | 3.920 | 4.020 | 3.920 | 3.925 | 3.925 | 36,538 |
| 2024-08-16 | 3.910 | 4.005 | 3.895 | 3.920 | 3.920 | 97,709 |
| 2024-08-15 | 3.970 | 3.985 | 3.900 | 3.900 | 3.900 | 18,960 |
| 2024-08-14 | 3.920 | 3.935 | 3.850 | 3.850 | 3.850 | 4,078 |
| 2024-08-13 | 3.950 | 3.950 | 3.920 | 3.940 | 3.940 | 2,358 |
| 2024-08-12 | 3.950 | 3.990 | 3.950 | 3.990 | 3.990 | 4,569 |
| 2024-08-09 | 3.945 | 3.985 | 3.905 | 3.950 | 3.950 | 19,682 |
| 2024-08-08 | 3.900 | 3.950 | 3.820 | 3.950 | 3.950 | 43,059 |
| 2024-08-07 | 3.895 | 3.900 | 3.825 | 3.890 | 3.890 | 14,857 |
| 2024-08-06 | 3.830 | 3.865 | 3.780 | 3.810 | 3.810 | 6,741 |
| 2024-08-05 | 3.825 | 3.830 | 3.755 | 3.830 | 3.830 | 19,192 |
| 2024-08-02 | 3.875 | 3.900 | 3.825 | 3.825 | 3.825 | 20,274 |
| 2024-08-01 | 3.880 | 3.930 | 3.855 | 3.880 | 3.880 | 9,723 |
| 2024-07-31 | 3.905 | 3.935 | 3.875 | 3.880 | 3.880 | 9,929 |
| 2024-07-30 | 3.900 | 3.935 | 3.890 | 3.935 | 3.935 | 2,852 |
| 2024-07-29 | 3.840 | 3.920 | 3.840 | 3.900 | 3.900 | 803 |
| 2024-07-26 | 3.945 | 3.945 | 3.855 | 3.855 | 3.855 | 4,939 |
| 2024-07-25 | 3.830 | 3.940 | 3.830 | 3.920 | 3.920 | 32,054 |
| 2024-07-24 | 3.810 | 3.900 | 3.810 | 3.830 | 3.830 | 35,892 |
| 2024-07-23 | 3.810 | 3.870 | 3.805 | 3.805 | 3.805 | 11,704 |
| 2024-07-22 | 3.825 | 3.860 | 3.810 | 3.810 | 3.810 | 2,318 |
| 2024-07-19 | 3.845 | 3.860 | 3.810 | 3.810 | 3.810 | 6,965 |
| 2024-07-18 | 3.780 | 3.850 | 3.750 | 3.810 | 3.810 | 9,111 |
| 2024-07-17 | 3.750 | 3.875 | 3.750 | 3.780 | 3.780 | 21,424 |
| 2024-07-16 | 3.800 | 3.830 | 3.725 | 3.830 | 3.830 | 5,787 |
| 2024-07-15 | 3.750 | 3.800 | 3.700 | 3.790 | 3.790 | 12,324 |
| 2024-07-12 | 3.710 | 3.790 | 3.710 | 3.750 | 3.750 | 4,665 |
| 2024-07-11 | 3.700 | 3.790 | 3.680 | 3.790 | 3.790 | 21,331 |
| 2024-07-10 | 3.680 | 3.735 | 3.680 | 3.680 | 3.680 | 3,637 |
| 2024-07-09 | 3.670 | 3.700 | 3.670 | 3.700 | 3.700 | 4,273 |
| 2024-07-08 | 3.700 | 3.750 | 3.660 | 3.750 | 3.750 | 13,953 |
| 2024-07-05 | 3.750 | 3.750 | 3.675 | 3.710 | 3.710 | 2,217 |
| 2024-07-04 | 3.705 | 3.780 | 3.705 | 3.730 | 3.730 | 2,230 |
| 2024-07-03 | 3.750 | 3.770 | 3.700 | 3.725 | 3.725 | 8,215 |
| 2024-07-02 | 3.750 | 3.810 | 3.665 | 3.750 | 3.750 | 29,721 |
| 2024-07-01 | 3.655 | 3.800 | 3.655 | 3.800 | 3.800 | 30,930 |
| 2024-06-28 | 3.660 | 3.715 | 3.660 | 3.660 | 3.660 | 2,013 |
| 2024-06-27 | 3.715 | 3.730 | 3.665 | 3.665 | 3.665 | 34,227 |
| 2024-06-26 | 3.730 | 3.750 | 3.715 | 3.750 | 3.750 | 5,019 |
| 2024-06-25 | 3.705 | 3.810 | 3.705 | 3.790 | 3.790 | 5,873 |
| 2024-06-24 | 3.800 | 3.830 | 3.710 | 3.770 | 3.770 | 23,223 |
| 2024-06-21 | 3.690 | 3.870 | 3.690 | 3.840 | 3.840 | 218,928 |
| 2024-06-20 | 3.710 | 3.795 | 3.670 | 3.700 | 3.700 | 30,348 |
| 2024-06-19 | 3.750 | 3.795 | 3.680 | 3.780 | 3.780 | 29,111 |
| 2024-06-18 | 3.800 | 3.950 | 3.715 | 3.920 | 3.920 | 8,996 |
| 2024-06-17 | 3.800 | 3.900 | 3.715 | 3.900 | 3.900 | 8,370 |
| 2024-06-14 | 3.800 | 3.820 | 3.740 | 3.820 | 3.820 | 2,868 |
| 2024-06-13 | 3.740 | 3.800 | 3.740 | 3.740 | 3.740 | 9,503 |
| 2024-06-12 | 3.710 | 3.775 | 3.710 | 3.740 | 3.740 | 4,093 |
| 2024-06-11 | 3.680 | 3.770 | 3.680 | 3.750 | 3.750 | 4,796 |
| 2024-06-10 | 3.750 | 3.810 | 3.680 | 3.680 | 3.680 | 9,687 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.