EuroTeleSites AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	4.700	4.700	4.700	4.700	4.700	7,869
2026-04-29	4.650	4.720	4.650	4.700	4.700	762
2026-04-28	4.660	4.720	4.650	4.650	4.650	4,535
2026-04-27	4.650	4.790	4.650	4.660	4.660	11,280
2026-04-24	4.680	4.750	4.650	4.650	4.650	813
2026-04-23	4.680	4.790	4.680	4.790	4.790	168
2026-04-22	4.590	4.800	4.510	4.800	4.800	23,696
2026-04-21	4.600	4.600	4.500	4.550	4.550	2,529
2026-04-20	4.620	4.670	4.500	4.500	4.500	9,387
2026-04-17	4.550	4.610	4.550	4.600	4.600	1,030
2026-04-16	4.550	4.630	4.550	4.550	4.550	1,946
2026-04-15	4.550	4.630	4.550	4.550	4.550	5,718
2026-04-14	4.550	4.570	4.550	4.550	4.550	2,092
2026-04-13	4.500	4.590	4.500	4.500	4.500	1,829
2026-04-10	4.620	4.640	4.520	4.520	4.520	1,890
2026-04-09	4.500	4.520	4.440	4.520	4.520	4,650
2026-04-08	4.500	4.510	4.490	4.500	4.500	1,229
2026-04-07	4.510	4.510	4.440	4.500	4.500	12,318
2026-04-02	4.440	4.580	4.440	4.500	4.500	2,981
2026-04-01	4.500	4.500	4.420	4.420	4.420	1,090
2026-03-31	4.410	4.500	4.400	4.420	4.420	1,542
2026-03-30	4.440	4.500	4.420	4.420	4.420	358
2026-03-27	4.510	4.510	4.410	4.440	4.440	1,054
2026-03-26	4.510	4.570	4.510	4.510	4.510	1,637
2026-03-25	4.580	4.580	4.510	4.510	4.510	5,997
2026-03-24	4.520	4.580	4.510	4.510	4.510	8,762
2026-03-23	4.500	4.580	4.500	4.510	4.510	10,672
2026-03-20	4.500	4.580	4.500	4.500	4.500	4,574
2026-03-19	4.500	4.600	4.500	4.500	4.500	3,318
2026-03-18	4.550	4.630	4.500	4.500	4.500	4,447
2026-03-17	4.500	4.600	4.500	4.500	4.500	1,340
2026-03-16	4.500	4.590	4.500	4.500	4.500	2,735
2026-03-13	4.550	4.610	4.500	4.500	4.500	3,281
2026-03-12	4.530	4.630	4.530	4.550	4.550	1,720
2026-03-11	4.530	4.630	4.530	4.530	4.530	4,137
2026-03-10	4.550	4.640	4.540	4.540	4.540	574
2026-03-09	4.570	4.600	4.500	4.500	4.500	2,457
2026-03-06	4.670	4.690	4.550	4.560	4.560	2,517
2026-03-05	4.600	4.800	4.600	4.700	4.700	8,242
2026-03-04	4.530	4.750	4.530	4.700	4.700	21,378
2026-03-03	4.490	4.600	4.450	4.500	4.500	30,529
2026-03-02	4.720	4.730	4.610	4.630	4.630	6,525
2026-02-27	4.810	4.870	4.740	4.830	4.830	8,354
2026-02-26	4.840	4.920	4.840	4.870	4.870	15,075
2026-02-25	4.760	4.840	4.650	4.820	4.820	12,585
2026-02-24	4.700	4.760	4.650	4.700	4.700	27,517
2026-02-23	4.600	4.700	4.530	4.680	4.680	18,903
2026-02-20	4.600	4.650	4.600	4.620	4.620	12,143
2026-02-19	4.600	4.650	4.600	4.630	4.630	2,102
2026-02-18	4.650	4.700	4.600	4.600	4.600	2,554
2026-02-17	4.650	4.700	4.630	4.650	4.650	4,986
2026-02-16	4.650	4.700	4.650	4.650	4.650	15,999
2026-02-13	4.600	4.650	4.600	4.650	4.650	23,086
2026-02-12	4.600	4.660	4.600	4.610	4.610	12,364
2026-02-11	4.360	4.510	4.340	4.500	4.500	14,558
2026-02-10	4.390	4.390	4.360	4.380	4.380	1,364
2026-02-09	4.310	4.400	4.310	4.390	4.390	5,125
2026-02-06	4.350	4.400	4.320	4.320	4.320	2,879
2026-02-05	4.350	4.410	4.350	4.410	4.410	2,399
2026-02-04	4.320	4.500	4.320	4.320	4.320	6,648

← NewerPage 3 of 13 · 778 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.