EuroTeleSites AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 3.600 | 3.640 | 3.530 | 3.600 | 3.600 | 45,811 |
| 2024-03-11 | 3.555 | 3.620 | 3.555 | 3.620 | 3.620 | 6,373 |
| 2024-03-08 | 3.650 | 3.700 | 3.555 | 3.580 | 3.580 | 26,813 |
| 2024-03-07 | 3.700 | 3.700 | 3.620 | 3.650 | 3.650 | 29,556 |
| 2024-03-06 | 3.700 | 3.700 | 3.610 | 3.620 | 3.620 | 16,235 |
| 2024-03-05 | 3.655 | 3.685 | 3.620 | 3.650 | 3.650 | 14,709 |
| 2024-03-04 | 3.675 | 3.710 | 3.650 | 3.655 | 3.655 | 9,476 |
| 2024-03-01 | 3.650 | 3.745 | 3.650 | 3.675 | 3.675 | 24,228 |
| 2024-02-29 | 3.650 | 3.700 | 3.605 | 3.650 | 3.650 | 30,244 |
| 2024-02-28 | 3.600 | 3.690 | 3.600 | 3.685 | 3.685 | 22,307 |
| 2024-02-27 | 3.740 | 3.740 | 3.595 | 3.600 | 3.600 | 23,080 |
| 2024-02-26 | 3.625 | 3.750 | 3.550 | 3.685 | 3.685 | 26,806 |
| 2024-02-23 | 3.750 | 3.800 | 3.620 | 3.700 | 3.700 | 10,449 |
| 2024-02-22 | 3.810 | 3.820 | 3.750 | 3.750 | 3.750 | 65,554 |
| 2024-02-21 | 3.810 | 3.840 | 3.740 | 3.810 | 3.810 | 16,571 |
| 2024-02-20 | 3.810 | 3.865 | 3.810 | 3.810 | 3.810 | 6,848 |
| 2024-02-19 | 3.830 | 3.895 | 3.810 | 3.830 | 3.830 | 38,358 |
| 2024-02-16 | 3.810 | 3.940 | 3.735 | 3.900 | 3.900 | 55,988 |
| 2024-02-15 | 3.820 | 3.880 | 3.800 | 3.810 | 3.810 | 11,014 |
| 2024-02-14 | 3.810 | 3.845 | 3.750 | 3.810 | 3.810 | 28,043 |
| 2024-02-13 | 3.880 | 3.940 | 3.800 | 3.820 | 3.820 | 36,765 |
| 2024-02-12 | 3.850 | 3.900 | 3.750 | 3.800 | 3.800 | 24,844 |
| 2024-02-09 | 3.860 | 3.860 | 3.755 | 3.770 | 3.770 | 33,453 |
| 2024-02-08 | 3.860 | 3.935 | 3.860 | 3.935 | 3.935 | 7,768 |
| 2024-02-07 | 3.860 | 3.945 | 3.860 | 3.865 | 3.865 | 7,045 |
| 2024-02-06 | 3.900 | 3.945 | 3.860 | 3.865 | 3.865 | 25,482 |
| 2024-02-05 | 3.910 | 3.910 | 3.860 | 3.860 | 3.860 | 12,932 |
| 2024-02-02 | 3.950 | 3.950 | 3.850 | 3.880 | 3.880 | 27,542 |
| 2024-02-01 | 3.810 | 4.000 | 3.810 | 4.000 | 4.000 | 17,390 |
| 2024-01-31 | 3.970 | 3.985 | 3.830 | 3.850 | 3.850 | 47,989 |
| 2024-01-30 | 3.980 | 4.050 | 3.970 | 3.970 | 3.970 | 11,803 |
| 2024-01-29 | 3.990 | 4.030 | 3.980 | 3.980 | 3.980 | 15,535 |
| 2024-01-26 | 3.980 | 4.045 | 3.970 | 3.990 | 3.990 | 7,786 |
| 2024-01-25 | 4.000 | 4.065 | 3.980 | 3.980 | 3.980 | 16,681 |
| 2024-01-24 | 3.990 | 4.095 | 3.990 | 4.050 | 4.050 | 13,476 |
| 2024-01-23 | 4.040 | 4.040 | 3.985 | 4.000 | 4.000 | 8,317 |
| 2024-01-22 | 3.970 | 4.035 | 3.960 | 4.020 | 4.020 | 16,296 |
| 2024-01-19 | 4.000 | 4.095 | 3.970 | 4.000 | 4.000 | 33,354 |
| 2024-01-18 | 4.080 | 4.080 | 3.965 | 4.000 | 4.000 | 21,564 |
| 2024-01-17 | 3.960 | 4.080 | 3.960 | 4.080 | 4.080 | 23,367 |
| 2024-01-16 | 4.050 | 4.100 | 3.960 | 4.000 | 4.000 | 12,273 |
| 2024-01-15 | 3.955 | 4.090 | 3.945 | 4.050 | 4.050 | 74,199 |
| 2024-01-12 | 3.980 | 3.995 | 3.885 | 3.990 | 3.990 | 20,925 |
| 2024-01-11 | 3.900 | 3.990 | 3.840 | 3.920 | 3.920 | 21,237 |
| 2024-01-10 | 3.900 | 3.900 | 3.840 | 3.840 | 3.840 | 11,108 |
| 2024-01-09 | 4.000 | 4.000 | 3.815 | 3.860 | 3.860 | 20,078 |
| 2024-01-08 | 3.740 | 3.900 | 3.740 | 3.870 | 3.870 | 52,855 |
| 2024-01-05 | 3.800 | 3.840 | 3.715 | 3.730 | 3.730 | 31,346 |
| 2024-01-04 | 3.650 | 3.770 | 3.560 | 3.750 | 3.750 | 70,119 |
| 2024-01-03 | 3.580 | 3.645 | 3.530 | 3.615 | 3.615 | 6,745 |
| 2024-01-02 | 3.700 | 3.705 | 3.565 | 3.580 | 3.580 | 16,253 |
| 2023-12-29 | 3.555 | 3.630 | 3.525 | 3.630 | 3.630 | 8,862 |
| 2023-12-28 | 3.520 | 3.645 | 3.505 | 3.510 | 3.510 | 10,100 |
| 2023-12-27 | 3.500 | 3.595 | 3.500 | 3.525 | 3.525 | 17,388 |
| 2023-12-22 | 3.530 | 3.590 | 3.520 | 3.535 | 3.535 | 59,167 |
| 2023-12-21 | 3.520 | 3.590 | 3.480 | 3.520 | 3.520 | 24,325 |
| 2023-12-20 | 3.470 | 3.610 | 3.470 | 3.525 | 3.525 | 35,461 |
| 2023-12-19 | 3.620 | 3.620 | 3.460 | 3.530 | 3.530 | 40,830 |
| 2023-12-18 | 3.650 | 3.655 | 3.560 | 3.600 | 3.600 | 34,250 |
| 2023-12-15 | 3.600 | 3.665 | 3.600 | 3.650 | 3.650 | 75,273 |
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.