EuroTeleSites AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	4.420	4.500	4.420	4.450	4.450	882
2026-07-23	4.420	4.500	4.420	4.500	4.500	1,865
2026-07-22	4.400	4.470	4.400	4.420	4.420	1,470
2026-07-21	4.370	4.460	4.360	4.360	4.360	824
2026-07-20	4.360	4.470	4.360	4.370	4.370	2,450
2026-07-17	4.400	4.460	4.360	4.390	4.390	4,824
2026-07-16	4.400	4.480	4.370	4.470	4.470	1,237
2026-07-15	4.400	4.470	4.370	4.370	4.370	6,832
2026-07-14	4.450	4.480	4.380	4.400	4.400	2,512
2026-07-13	4.430	4.560	4.430	4.560	4.560	1,255
2026-07-10	4.420	4.580	4.420	4.550	4.550	2,220
2026-07-09	4.540	4.550	4.450	4.550	4.550	2,548
2026-07-08	4.550	4.550	4.450	4.450	4.450	201
2026-07-07	4.540	4.540	4.470	4.500	4.500	11,264
2026-07-06	4.370	4.440	4.360	4.440	4.440	2,219
2026-07-03	4.360	4.460	4.360	4.420	4.420	3,037
2026-07-02	4.420	4.460	4.340	4.350	4.350	1,493
2026-07-01	4.420	4.490	4.420	4.420	4.420	1,596
2026-06-30	4.420	4.480	4.420	4.420	4.420	4,594
2026-06-29	4.450	4.580	4.450	4.460	4.460	858
2026-06-26	4.420	4.580	4.420	4.560	4.560	346
2026-06-25	4.440	4.530	4.430	4.530	4.530	3,160
2026-06-24	4.590	4.590	4.440	4.440	4.440	1,500
2026-06-23	4.490	4.580	4.440	4.500	4.500	2,749
2026-06-22	4.470	4.570	4.470	4.550	4.550	2,288
2026-06-19	4.440	4.580	4.430	4.580	4.580	2,674
2026-06-18	4.580	4.580	4.430	4.440	4.440	644
2026-06-17	4.680	4.680	4.460	4.460	4.460	1,672
2026-06-16	4.690	4.690	4.460	4.460	4.460	10,165
2026-06-15	4.690	4.690	4.560	4.690	4.690	4,037
2026-06-12	4.550	4.690	4.530	4.690	4.690	5,170
2026-06-11	4.580	4.600	4.460	4.590	4.590	8,720
2026-06-10	4.500	4.500	4.460	4.460	4.460	2,619
2026-06-09	4.500	4.500	4.500	4.500	4.500	1,234
2026-06-08	4.500	4.580	4.500	4.520	4.520	873
2026-06-05	4.570	4.690	4.500	4.500	4.500	8,357
2026-06-04	4.620	4.700	4.620	4.700	4.700	394
2026-06-03	4.670	4.690	4.560	4.560	4.560	4,658
2026-06-02	4.650	4.740	4.650	4.730	4.730	2,791
2026-06-01	4.690	4.700	4.600	4.600	4.600	18,763
2026-05-29	4.510	4.600	4.510	4.600	4.600	2,845
2026-05-28	4.510	4.550	4.510	4.510	4.510	3,341
2026-05-27	4.460	4.520	4.460	4.510	4.510	8,675
2026-05-26	4.470	4.520	4.440	4.460	4.460	7,360
2026-05-25	4.500	4.500	4.440	4.470	4.470	2,607
2026-05-22	4.480	4.490	4.400	4.490	4.490	44,662
2026-05-21	4.450	4.500	4.430	4.430	4.430	28,005
2026-05-20	4.590	4.600	4.410	4.500	4.500	9,788
2026-05-19	4.650	4.650	4.600	4.600	4.600	3,467
2026-05-18	4.610	4.650	4.600	4.600	4.600	23,246
2026-05-15	4.620	4.690	4.610	4.610	4.610	3,082
2026-05-14	4.650	4.690	4.620	4.690	4.690	179
2026-05-13	4.610	4.710	4.610	4.610	4.610	1,742
2026-05-12	4.620	4.700	4.610	4.610	4.610	1,197
2026-05-11	4.600	4.710	4.600	4.670	4.670	1,072
2026-05-08	4.730	4.770	4.730	4.730	4.730	876
2026-05-07	4.730	4.750	4.730	4.730	4.730	12,354
2026-05-06	4.740	4.770	4.730	4.730	4.730	22,644
2026-05-05	4.700	4.750	4.700	4.750	4.750	9,609
2026-05-04	4.700	4.700	4.640	4.700	4.700	6,497

← NewerPage 2 of 5 · 252 trading daysOlder →

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.