EuroTeleSites AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-20 | 5.100 | 5.100 | 5.000 | 5.100 | 5.100 | 1,670 |
| 2025-05-19 | 5.060 | 5.160 | 5.000 | 5.160 | 5.160 | 8,124 |
| 2025-05-16 | 5.160 | 5.220 | 5.080 | 5.160 | 5.160 | 13,036 |
| 2025-05-15 | 5.080 | 5.300 | 5.080 | 5.160 | 5.160 | 32,535 |
| 2025-05-14 | 5.100 | 5.120 | 5.080 | 5.120 | 5.120 | 3,206 |
| 2025-05-13 | 5.100 | 5.200 | 5.100 | 5.100 | 5.100 | 322 |
| 2025-05-12 | 5.200 | 5.200 | 5.060 | 5.180 | 5.180 | 4,668 |
| 2025-05-09 | 5.220 | 5.220 | 5.060 | 5.220 | 5.220 | 4,882 |
| 2025-05-08 | 5.060 | 5.180 | 5.060 | 5.100 | 5.100 | 1,207 |
| 2025-05-07 | 5.060 | 5.280 | 5.060 | 5.220 | 5.220 | 17,751 |
| 2025-05-06 | 5.020 | 5.200 | 5.000 | 5.060 | 5.060 | 12,983 |
| 2025-05-05 | 5.000 | 5.220 | 5.000 | 5.040 | 5.040 | 9,924 |
| 2025-05-02 | 5.160 | 5.160 | 5.000 | 5.000 | 5.000 | 5,346 |
| 2025-04-30 | 5.140 | 5.160 | 5.020 | 5.020 | 5.020 | 4,542 |
| 2025-04-29 | 5.280 | 5.280 | 5.140 | 5.240 | 5.240 | 955 |
| 2025-04-28 | 5.080 | 5.340 | 5.080 | 5.280 | 5.280 | 24,118 |
| 2025-04-25 | 5.000 | 5.200 | 5.000 | 5.200 | 5.200 | 11,376 |
| 2025-04-24 | 4.970 | 5.020 | 4.900 | 5.020 | 5.020 | 5,007 |
| 2025-04-23 | 5.000 | 5.040 | 4.900 | 4.900 | 4.900 | 5,655 |
| 2025-04-22 | 5.000 | 5.040 | 5.000 | 5.000 | 5.000 | 4,515 |
| 2025-04-17 | 4.960 | 5.040 | 4.960 | 5.040 | 5.040 | 9,777 |
| 2025-04-16 | 4.980 | 5.040 | 4.940 | 4.940 | 4.940 | 5,480 |
| 2025-04-15 | 5.000 | 5.040 | 4.960 | 5.040 | 5.040 | 7,000 |
| 2025-04-14 | 4.870 | 4.980 | 4.810 | 4.930 | 4.930 | 23,809 |
| 2025-04-11 | 4.950 | 4.950 | 4.780 | 4.790 | 4.790 | 35,082 |
| 2025-04-10 | 4.950 | 5.000 | 4.820 | 4.830 | 4.830 | 25,452 |
| 2025-04-09 | 4.750 | 4.890 | 4.750 | 4.890 | 4.890 | 32,890 |
| 2025-04-08 | 4.710 | 4.900 | 4.710 | 4.780 | 4.780 | 25,472 |
| 2025-04-07 | 4.850 | 4.900 | 4.720 | 4.900 | 4.900 | 18,189 |
| 2025-04-04 | 5.020 | 5.040 | 4.850 | 4.910 | 4.910 | 32,995 |
| 2025-04-03 | 5.170 | 5.170 | 5.010 | 5.080 | 5.080 | 7,529 |
| 2025-04-02 | 5.220 | 5.220 | 5.100 | 5.170 | 5.170 | 13,947 |
| 2025-04-01 | 5.200 | 5.200 | 5.110 | 5.150 | 5.150 | 7,478 |
| 2025-03-31 | 5.010 | 5.200 | 5.000 | 5.180 | 5.180 | 14,839 |
| 2025-03-28 | 5.020 | 5.090 | 5.020 | 5.090 | 5.090 | 2,391 |
| 2025-03-27 | 5.000 | 5.130 | 5.000 | 5.130 | 5.130 | 6,098 |
| 2025-03-26 | 5.060 | 5.130 | 5.000 | 5.050 | 5.050 | 10,324 |
| 2025-03-25 | 4.855 | 5.050 | 4.850 | 5.000 | 5.000 | 65,491 |
| 2025-03-24 | 4.975 | 4.975 | 4.825 | 4.975 | 4.975 | 5,850 |
| 2025-03-21 | 4.825 | 4.975 | 4.785 | 4.975 | 4.975 | 26,667 |
| 2025-03-20 | 4.800 | 4.850 | 4.755 | 4.850 | 4.850 | 16,373 |
| 2025-03-19 | 4.850 | 4.960 | 4.800 | 4.860 | 4.860 | 23,360 |
| 2025-03-18 | 4.980 | 5.040 | 4.850 | 4.850 | 4.850 | 51,824 |
| 2025-03-17 | 5.040 | 5.070 | 4.990 | 5.000 | 5.000 | 12,379 |
| 2025-03-14 | 5.100 | 5.110 | 4.980 | 5.040 | 5.040 | 15,038 |
| 2025-03-13 | 5.110 | 5.220 | 5.110 | 5.120 | 5.120 | 1,949 |
| 2025-03-12 | 5.010 | 5.300 | 5.010 | 5.300 | 5.300 | 4,179 |
| 2025-03-11 | 4.940 | 5.100 | 4.935 | 5.100 | 5.100 | 6,254 |
| 2025-03-10 | 5.040 | 5.220 | 4.820 | 5.020 | 5.020 | 33,635 |
| 2025-03-07 | 5.300 | 5.370 | 5.120 | 5.120 | 5.120 | 2,620 |
| 2025-03-06 | 5.300 | 5.300 | 5.100 | 5.200 | 5.200 | 18,371 |
| 2025-03-05 | 5.250 | 5.300 | 5.210 | 5.300 | 5.300 | 3,315 |
| 2025-03-04 | 5.340 | 5.410 | 5.290 | 5.290 | 5.290 | 3,817 |
| 2025-03-03 | 5.360 | 5.490 | 5.310 | 5.390 | 5.390 | 5,189 |
| 2025-02-28 | 5.490 | 5.490 | 5.300 | 5.300 | 5.300 | 2,998 |
| 2025-02-27 | 5.600 | 5.600 | 5.380 | 5.560 | 5.560 | 17,014 |
| 2025-02-26 | 5.200 | 5.570 | 5.200 | 5.570 | 5.570 | 11,502 |
| 2025-02-25 | 5.240 | 5.350 | 5.240 | 5.300 | 5.300 | 5,157 |
| 2025-02-24 | 5.400 | 5.400 | 5.200 | 5.300 | 5.300 | 10,100 |
| 2025-02-21 | 5.380 | 5.530 | 5.380 | 5.450 | 5.450 | 1,882 |
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.