EuroTeleSites AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 3.825 | 3.855 | 3.750 | 3.750 | 3.750 | 56,888 |
| 2024-06-06 | 3.750 | 3.825 | 3.750 | 3.825 | 3.825 | 21,717 |
| 2024-06-05 | 3.690 | 3.750 | 3.675 | 3.750 | 3.750 | 16,668 |
| 2024-06-04 | 3.720 | 3.750 | 3.665 | 3.745 | 3.745 | 13,366 |
| 2024-06-03 | 3.720 | 3.750 | 3.670 | 3.730 | 3.730 | 36,083 |
| 2024-05-31 | 3.650 | 3.750 | 3.650 | 3.700 | 3.700 | 10,492 |
| 2024-05-30 | 3.650 | 3.825 | 3.650 | 3.825 | 3.825 | 19,545 |
| 2024-05-29 | 3.850 | 3.850 | 3.655 | 3.655 | 3.655 | 42,787 |
| 2024-05-28 | 3.730 | 3.800 | 3.645 | 3.700 | 3.700 | 21,280 |
| 2024-05-27 | 3.775 | 3.880 | 3.730 | 3.730 | 3.730 | 18,266 |
| 2024-05-24 | 3.900 | 3.900 | 3.735 | 3.845 | 3.845 | 23,166 |
| 2024-05-23 | 3.870 | 3.900 | 3.850 | 3.850 | 3.850 | 14,304 |
| 2024-05-22 | 3.965 | 3.970 | 3.855 | 3.930 | 3.930 | 107,275 |
| 2024-05-21 | 3.800 | 3.970 | 3.800 | 3.875 | 3.875 | 44,023 |
| 2024-05-20 | 3.600 | 3.890 | 3.600 | 3.890 | 3.890 | 10,349 |
| 2024-05-17 | 3.890 | 3.890 | 3.765 | 3.780 | 3.780 | 6,371 |
| 2024-05-16 | 3.810 | 3.890 | 3.770 | 3.890 | 3.890 | 23,970 |
| 2024-05-15 | 3.525 | 3.890 | 3.525 | 3.890 | 3.890 | 25,366 |
| 2024-05-14 | 3.600 | 3.670 | 3.600 | 3.670 | 3.670 | 7,809 |
| 2024-05-13 | 3.580 | 3.670 | 3.580 | 3.670 | 3.670 | 27,475 |
| 2024-05-10 | 3.640 | 3.650 | 3.585 | 3.600 | 3.600 | 20,913 |
| 2024-05-09 | 3.640 | 3.640 | 3.615 | 3.640 | 3.640 | 4,719 |
| 2024-05-08 | 3.585 | 3.645 | 3.555 | 3.640 | 3.640 | 6,246 |
| 2024-05-07 | 3.580 | 3.645 | 3.545 | 3.640 | 3.640 | 7,754 |
| 2024-05-06 | 3.500 | 3.645 | 3.500 | 3.600 | 3.600 | 11,937 |
| 2024-05-03 | 3.500 | 3.565 | 3.480 | 3.500 | 3.500 | 17,561 |
| 2024-05-02 | 3.520 | 3.525 | 3.505 | 3.520 | 3.520 | 2,994 |
| 2024-04-30 | 3.520 | 3.605 | 3.520 | 3.520 | 3.520 | 23,225 |
| 2024-04-29 | 3.500 | 3.600 | 3.475 | 3.600 | 3.600 | 2,532 |
| 2024-04-26 | 3.510 | 3.565 | 3.510 | 3.525 | 3.525 | 6,587 |
| 2024-04-25 | 3.520 | 3.605 | 3.470 | 3.560 | 3.560 | 11,837 |
| 2024-04-24 | 3.520 | 3.540 | 3.470 | 3.500 | 3.500 | 5,060 |
| 2024-04-23 | 3.630 | 3.630 | 3.500 | 3.500 | 3.500 | 27,415 |
| 2024-04-22 | 3.640 | 3.640 | 3.600 | 3.600 | 3.600 | 24,866 |
| 2024-04-19 | 3.610 | 3.640 | 3.595 | 3.640 | 3.640 | 14,284 |
| 2024-04-18 | 3.640 | 3.640 | 3.500 | 3.600 | 3.600 | 15,756 |
| 2024-04-17 | 3.520 | 3.595 | 3.455 | 3.550 | 3.550 | 27,280 |
| 2024-04-16 | 3.420 | 3.575 | 3.420 | 3.470 | 3.470 | 37,980 |
| 2024-04-15 | 3.595 | 3.595 | 3.405 | 3.420 | 3.420 | 23,875 |
| 2024-04-12 | 3.400 | 3.500 | 3.400 | 3.500 | 3.500 | 18,520 |
| 2024-04-11 | 3.410 | 3.500 | 3.360 | 3.400 | 3.400 | 76,937 |
| 2024-04-10 | 3.530 | 3.585 | 3.480 | 3.500 | 3.500 | 14,047 |
| 2024-04-09 | 3.550 | 3.635 | 3.510 | 3.550 | 3.550 | 4,669 |
| 2024-04-08 | 3.550 | 3.645 | 3.495 | 3.645 | 3.645 | 27,671 |
| 2024-04-05 | 3.560 | 3.640 | 3.550 | 3.550 | 3.550 | 7,742 |
| 2024-04-04 | 3.595 | 3.645 | 3.550 | 3.645 | 3.645 | 7,858 |
| 2024-04-03 | 3.660 | 3.660 | 3.550 | 3.650 | 3.650 | 36,205 |
| 2024-04-02 | 3.600 | 3.660 | 3.540 | 3.660 | 3.660 | 8,681 |
| 2024-03-28 | 3.505 | 3.695 | 3.505 | 3.695 | 3.695 | 58,287 |
| 2024-03-27 | 3.485 | 3.580 | 3.475 | 3.550 | 3.550 | 16,271 |
| 2024-03-26 | 3.530 | 3.580 | 3.485 | 3.580 | 3.580 | 12,984 |
| 2024-03-25 | 3.490 | 3.590 | 3.490 | 3.590 | 3.590 | 63,791 |
| 2024-03-22 | 3.465 | 3.580 | 3.465 | 3.580 | 3.580 | 19,918 |
| 2024-03-21 | 3.530 | 3.535 | 3.450 | 3.500 | 3.500 | 9,696 |
| 2024-03-20 | 3.540 | 3.540 | 3.425 | 3.535 | 3.535 | 8,952 |
| 2024-03-19 | 3.420 | 3.500 | 3.415 | 3.495 | 3.495 | 8,675 |
| 2024-03-18 | 3.500 | 3.590 | 3.410 | 3.500 | 3.500 | 13,376 |
| 2024-03-15 | 3.620 | 3.620 | 3.360 | 3.430 | 3.430 | 737,231 |
| 2024-03-14 | 3.600 | 3.630 | 3.505 | 3.560 | 3.560 | 13,845 |
| 2024-03-13 | 3.600 | 3.600 | 3.500 | 3.500 | 3.500 | 25,774 |
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.