EuroTeleSites AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-14 | 3.530 | 3.675 | 3.530 | 3.590 | 3.590 | 72,905 |
| 2023-12-13 | 3.520 | 3.570 | 3.455 | 3.525 | 3.525 | 39,941 |
| 2023-12-12 | 3.500 | 3.565 | 3.500 | 3.520 | 3.520 | 18,719 |
| 2023-12-11 | 3.440 | 3.550 | 3.420 | 3.520 | 3.520 | 14,370 |
| 2023-12-08 | 3.440 | 3.590 | 3.420 | 3.525 | 3.525 | 24,520 |
| 2023-12-07 | 3.480 | 3.490 | 3.375 | 3.430 | 3.430 | 29,095 |
| 2023-12-06 | 3.400 | 3.475 | 3.360 | 3.470 | 3.470 | 41,853 |
| 2023-12-05 | 3.400 | 3.430 | 3.340 | 3.370 | 3.370 | 51,643 |
| 2023-12-04 | 3.340 | 3.465 | 3.340 | 3.400 | 3.400 | 32,097 |
| 2023-12-01 | 3.380 | 3.480 | 3.360 | 3.360 | 3.360 | 19,455 |
| 2023-11-30 | 3.415 | 3.485 | 3.335 | 3.335 | 3.335 | 48,780 |
| 2023-11-29 | 3.400 | 3.515 | 3.375 | 3.425 | 3.425 | 18,231 |
| 2023-11-28 | 3.440 | 3.455 | 3.400 | 3.400 | 3.400 | 23,004 |
| 2023-11-27 | 3.600 | 3.600 | 3.415 | 3.450 | 3.450 | 24,317 |
| 2023-11-24 | 3.550 | 3.555 | 3.500 | 3.535 | 3.535 | 11,001 |
| 2023-11-23 | 3.560 | 3.600 | 3.535 | 3.550 | 3.550 | 16,648 |
| 2023-11-22 | 3.620 | 3.620 | 3.505 | 3.550 | 3.550 | 26,166 |
| 2023-11-21 | 3.610 | 3.740 | 3.600 | 3.610 | 3.610 | 45,814 |
| 2023-11-20 | 3.480 | 3.700 | 3.480 | 3.600 | 3.600 | 81,910 |
| 2023-11-17 | 3.490 | 3.680 | 3.390 | 3.570 | 3.570 | 71,479 |
| 2023-11-16 | 3.420 | 3.500 | 3.335 | 3.480 | 3.480 | 70,507 |
| 2023-11-15 | 3.450 | 3.450 | 3.320 | 3.385 | 3.385 | 27,489 |
| 2023-11-14 | 3.310 | 3.465 | 3.245 | 3.385 | 3.385 | 52,697 |
| 2023-11-13 | 3.345 | 3.395 | 3.310 | 3.310 | 3.310 | 40,563 |
| 2023-11-10 | 3.490 | 3.490 | 3.340 | 3.395 | 3.395 | 20,712 |
| 2023-11-09 | 3.310 | 3.495 | 3.300 | 3.435 | 3.435 | 46,147 |
| 2023-11-08 | 3.385 | 3.385 | 3.280 | 3.310 | 3.310 | 13,589 |
| 2023-11-07 | 3.310 | 3.410 | 3.280 | 3.335 | 3.335 | 58,093 |
| 2023-11-06 | 3.570 | 3.570 | 3.310 | 3.315 | 3.315 | 36,689 |
| 2023-11-03 | 3.255 | 3.450 | 3.255 | 3.450 | 3.450 | 49,325 |
| 2023-11-02 | 3.270 | 3.320 | 3.200 | 3.265 | 3.265 | 33,212 |
| 2023-11-01 | 3.155 | 3.250 | 3.130 | 3.210 | 3.210 | 14,648 |
| 2023-10-31 | 3.130 | 3.260 | 3.130 | 3.180 | 3.180 | 104,884 |
| 2023-10-30 | 3.100 | 3.300 | 3.060 | 3.205 | 3.205 | 79,546 |
| 2023-10-27 | 3.205 | 3.215 | 3.105 | 3.105 | 3.105 | 70,073 |
| 2023-10-25 | 3.155 | 3.245 | 3.150 | 3.205 | 3.205 | 26,251 |
| 2023-10-24 | 3.140 | 3.260 | 3.120 | 3.235 | 3.235 | 129,680 |
| 2023-10-23 | 3.235 | 3.240 | 3.110 | 3.240 | 3.240 | 52,136 |
| 2023-10-20 | 3.360 | 3.395 | 3.205 | 3.230 | 3.230 | 169,433 |
| 2023-10-19 | 3.400 | 3.430 | 3.280 | 3.360 | 3.360 | 56,236 |
| 2023-10-18 | 3.500 | 3.500 | 3.350 | 3.400 | 3.400 | 65,016 |
| 2023-10-17 | 3.630 | 3.630 | 3.420 | 3.470 | 3.470 | 60,122 |
| 2023-10-16 | 3.430 | 3.630 | 3.350 | 3.585 | 3.585 | 89,023 |
| 2023-10-13 | 3.520 | 3.540 | 3.400 | 3.400 | 3.400 | 293,927 |
| 2023-10-12 | 3.605 | 3.740 | 3.545 | 3.545 | 3.545 | 144,325 |
| 2023-10-11 | 3.740 | 3.850 | 3.470 | 3.670 | 3.670 | 245,867 |
| 2023-10-10 | 3.810 | 3.830 | 3.750 | 3.750 | 3.750 | 164,343 |
| 2023-10-09 | 3.900 | 3.955 | 3.790 | 3.790 | 3.790 | 77,939 |
| 2023-10-06 | 4.010 | 4.040 | 3.965 | 3.985 | 3.985 | 51,924 |
| 2023-10-05 | 3.855 | 4.180 | 3.805 | 4.085 | 4.085 | 307,164 |
| 2023-10-04 | 3.930 | 4.070 | 3.840 | 3.900 | 3.900 | 92,221 |
| 2023-10-03 | 4.130 | 4.130 | 3.960 | 3.960 | 3.960 | 196,427 |
| 2023-10-02 | 4.145 | 4.290 | 4.015 | 4.200 | 4.200 | 152,419 |
| 2023-09-29 | 4.430 | 4.430 | 4.000 | 4.140 | 4.140 | 276,257 |
| 2023-09-28 | 4.660 | 4.740 | 4.350 | 4.420 | 4.420 | 146,035 |
| 2023-09-27 | 5.140 | 5.220 | 4.560 | 4.600 | 4.600 | 307,582 |
| 2023-09-26 | 5.400 | 5.450 | 5.170 | 5.200 | 5.200 | 304,278 |
| 2023-09-25 | 5.420 | 5.510 | 5.350 | 5.400 | 5.400 | 336,935 |
| 2023-09-22 | 4.310 | 5.500 | 4.310 | 5.500 | 5.500 | 1,014,631 |
← NewerPage 13 of 13 · 779 trading days
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.