EuroTeleSites AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 4.950 | 5.020 | 4.950 | 5.020 | 5.020 | 5,231 |
| 2025-08-11 | 4.970 | 4.970 | 4.950 | 4.970 | 4.970 | 2,294 |
| 2025-08-08 | 5.100 | 5.100 | 4.940 | 4.970 | 4.970 | 4,722 |
| 2025-08-07 | 5.000 | 5.100 | 4.950 | 5.100 | 5.100 | 3,156 |
| 2025-08-06 | 5.040 | 5.100 | 4.980 | 5.000 | 5.000 | 2,752 |
| 2025-08-05 | 5.040 | 5.080 | 5.000 | 5.000 | 5.000 | 2,205 |
| 2025-08-04 | 5.040 | 5.100 | 5.040 | 5.080 | 5.080 | 3,778 |
| 2025-08-01 | 5.100 | 5.140 | 5.040 | 5.100 | 5.100 | 3,316 |
| 2025-07-31 | 5.100 | 5.140 | 5.040 | 5.140 | 5.140 | 2,520 |
| 2025-07-30 | 5.160 | 5.180 | 5.000 | 5.140 | 5.140 | 14,026 |
| 2025-07-29 | 5.060 | 5.120 | 5.020 | 5.060 | 5.060 | 14,160 |
| 2025-07-28 | 5.180 | 5.180 | 5.040 | 5.100 | 5.100 | 16,578 |
| 2025-07-25 | 5.160 | 5.180 | 5.020 | 5.100 | 5.100 | 5,298 |
| 2025-07-24 | 5.100 | 5.160 | 5.080 | 5.100 | 5.100 | 3,450 |
| 2025-07-23 | 5.080 | 5.180 | 5.060 | 5.100 | 5.100 | 7,071 |
| 2025-07-22 | 5.100 | 5.140 | 5.000 | 5.000 | 5.000 | 11,912 |
| 2025-07-21 | 5.100 | 5.180 | 5.100 | 5.100 | 5.100 | 4,904 |
| 2025-07-18 | 5.200 | 5.240 | 5.100 | 5.140 | 5.140 | 12,916 |
| 2025-07-17 | 4.960 | 5.140 | 4.960 | 5.080 | 5.080 | 6,608 |
| 2025-07-16 | 4.990 | 5.000 | 4.910 | 5.000 | 5.000 | 8,579 |
| 2025-07-15 | 4.950 | 5.040 | 4.920 | 4.970 | 4.970 | 6,248 |
| 2025-07-14 | 4.980 | 4.980 | 4.950 | 4.950 | 4.950 | 3,902 |
| 2025-07-11 | 5.060 | 5.080 | 4.980 | 4.980 | 4.980 | 2,215 |
| 2025-07-10 | 5.080 | 5.080 | 4.950 | 5.000 | 5.000 | 5,518 |
| 2025-07-09 | 5.040 | 5.100 | 4.980 | 5.080 | 5.080 | 8,762 |
| 2025-07-08 | 4.980 | 5.080 | 4.980 | 5.040 | 5.040 | 5,006 |
| 2025-07-07 | 5.060 | 5.080 | 4.990 | 5.080 | 5.080 | 3,109 |
| 2025-07-04 | 5.060 | 5.080 | 5.060 | 5.060 | 5.060 | 1,228 |
| 2025-07-03 | 5.000 | 5.080 | 5.000 | 5.080 | 5.080 | 9,009 |
| 2025-07-02 | 4.940 | 5.040 | 4.940 | 5.000 | 5.000 | 1,751 |
| 2025-07-01 | 4.940 | 5.040 | 4.940 | 5.000 | 5.000 | 2,157 |
| 2025-06-30 | 4.930 | 5.080 | 4.930 | 5.080 | 5.080 | 8,653 |
| 2025-06-27 | 4.930 | 5.040 | 4.930 | 4.950 | 4.950 | 1,392 |
| 2025-06-26 | 5.020 | 5.020 | 4.930 | 5.000 | 5.000 | 6,912 |
| 2025-06-25 | 4.930 | 5.020 | 4.930 | 5.000 | 5.000 | 1,832 |
| 2025-06-24 | 4.960 | 5.060 | 4.920 | 4.930 | 4.930 | 2,796 |
| 2025-06-23 | 5.020 | 5.060 | 4.940 | 4.960 | 4.960 | 8,013 |
| 2025-06-20 | 4.920 | 5.080 | 4.920 | 5.000 | 5.000 | 4,376 |
| 2025-06-19 | 5.140 | 5.140 | 4.810 | 5.080 | 5.080 | 31,168 |
| 2025-06-18 | 5.100 | 5.140 | 5.020 | 5.020 | 5.020 | 6,221 |
| 2025-06-17 | 5.160 | 5.160 | 5.080 | 5.080 | 5.080 | 2,138 |
| 2025-06-16 | 5.120 | 5.280 | 5.120 | 5.160 | 5.160 | 14,932 |
| 2025-06-13 | 5.000 | 5.160 | 5.000 | 5.160 | 5.160 | 5,335 |
| 2025-06-12 | 5.100 | 5.100 | 5.020 | 5.100 | 5.100 | 5,353 |
| 2025-06-11 | 5.080 | 5.140 | 5.040 | 5.100 | 5.100 | 5,309 |
| 2025-06-10 | 5.100 | 5.160 | 5.080 | 5.140 | 5.140 | 1,565 |
| 2025-06-09 | 5.160 | 5.280 | 5.160 | 5.280 | 5.280 | 4,524 |
| 2025-06-06 | 5.280 | 5.280 | 5.160 | 5.260 | 5.260 | 5,210 |
| 2025-06-05 | 5.200 | 5.240 | 5.100 | 5.240 | 5.240 | 4,271 |
| 2025-06-04 | 5.200 | 5.200 | 5.060 | 5.100 | 5.100 | 6,671 |
| 2025-06-03 | 5.220 | 5.220 | 5.080 | 5.200 | 5.200 | 3,790 |
| 2025-06-02 | 5.200 | 5.220 | 5.120 | 5.220 | 5.220 | 1,673 |
| 2025-05-30 | 5.120 | 5.200 | 5.120 | 5.200 | 5.200 | 3,900 |
| 2025-05-29 | 5.160 | 5.200 | 5.080 | 5.200 | 5.200 | 2,957 |
| 2025-05-28 | 5.160 | 5.160 | 5.060 | 5.060 | 5.060 | 3,871 |
| 2025-05-27 | 5.160 | 5.160 | 5.040 | 5.040 | 5.040 | 1,127 |
| 2025-05-26 | 5.040 | 5.160 | 5.040 | 5.160 | 5.160 | 7,402 |
| 2025-05-23 | 5.000 | 5.140 | 5.000 | 5.140 | 5.140 | 17,844 |
| 2025-05-22 | 5.020 | 5.120 | 4.960 | 5.080 | 5.080 | 57,970 |
| 2025-05-21 | 5.020 | 5.100 | 5.000 | 5.020 | 5.020 | 6,785 |
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.