EuroTeleSites AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 5.380 | 5.530 | 5.380 | 5.450 | 5.450 | 1,882 |
| 2025-02-20 | 5.470 | 5.490 | 5.350 | 5.350 | 5.350 | 5,862 |
| 2025-02-19 | 5.400 | 5.500 | 5.350 | 5.350 | 5.350 | 7,906 |
| 2025-02-18 | 5.430 | 5.530 | 5.350 | 5.350 | 5.350 | 19,514 |
| 2025-02-17 | 5.600 | 5.600 | 5.480 | 5.490 | 5.490 | 11,249 |
| 2025-02-14 | 5.560 | 5.670 | 5.500 | 5.500 | 5.500 | 48,947 |
| 2025-02-13 | 5.980 | 5.980 | 5.570 | 5.570 | 5.570 | 23,815 |
| 2025-02-12 | 5.750 | 6.150 | 5.700 | 5.840 | 5.840 | 63,292 |
| 2025-02-11 | 5.620 | 5.770 | 5.520 | 5.600 | 5.600 | 11,193 |
| 2025-02-10 | 5.510 | 5.620 | 5.510 | 5.620 | 5.620 | 6,430 |
| 2025-02-07 | 5.570 | 5.590 | 5.500 | 5.590 | 5.590 | 13,227 |
| 2025-02-06 | 5.320 | 5.600 | 5.300 | 5.570 | 5.570 | 9,898 |
| 2025-02-05 | 5.320 | 5.400 | 5.300 | 5.370 | 5.370 | 8,579 |
| 2025-02-04 | 5.420 | 5.490 | 5.300 | 5.300 | 5.300 | 7,204 |
| 2025-02-03 | 5.490 | 5.530 | 5.350 | 5.500 | 5.500 | 9,748 |
| 2025-01-31 | 5.420 | 5.490 | 5.320 | 5.430 | 5.430 | 9,262 |
| 2025-01-30 | 5.500 | 5.500 | 5.370 | 5.480 | 5.480 | 4,019 |
| 2025-01-29 | 5.200 | 5.540 | 5.200 | 5.540 | 5.540 | 60,886 |
| 2025-01-28 | 5.300 | 5.330 | 5.290 | 5.300 | 5.300 | 36,863 |
| 2025-01-27 | 5.160 | 5.300 | 5.160 | 5.300 | 5.300 | 3,384 |
| 2025-01-24 | 5.200 | 5.300 | 5.150 | 5.300 | 5.300 | 5,458 |
| 2025-01-23 | 5.150 | 5.280 | 5.150 | 5.250 | 5.250 | 7,033 |
| 2025-01-22 | 5.220 | 5.240 | 5.160 | 5.240 | 5.240 | 4,763 |
| 2025-01-21 | 5.290 | 5.350 | 5.170 | 5.310 | 5.310 | 48,666 |
| 2025-01-20 | 4.915 | 5.350 | 4.915 | 5.180 | 5.180 | 38,150 |
| 2025-01-17 | 4.820 | 4.990 | 4.820 | 4.985 | 4.985 | 11,606 |
| 2025-01-16 | 4.820 | 4.960 | 4.755 | 4.960 | 4.960 | 9,191 |
| 2025-01-15 | 4.725 | 4.820 | 4.720 | 4.820 | 4.820 | 4,056 |
| 2025-01-14 | 4.725 | 4.725 | 4.725 | 4.725 | 4.725 | 1,351 |
| 2025-01-13 | 4.735 | 4.820 | 4.725 | 4.725 | 4.725 | 4,208 |
| 2025-01-10 | 4.705 | 4.850 | 4.705 | 4.825 | 4.825 | 23,026 |
| 2025-01-09 | 4.705 | 4.820 | 4.705 | 4.820 | 4.820 | 3,428 |
| 2025-01-08 | 4.715 | 4.725 | 4.705 | 4.725 | 4.725 | 4,171 |
| 2025-01-07 | 4.710 | 4.810 | 4.705 | 4.755 | 4.755 | 14,621 |
| 2025-01-06 | 4.710 | 4.800 | 4.700 | 4.800 | 4.800 | 4,936 |
| 2025-01-03 | 4.890 | 4.890 | 4.735 | 4.735 | 4.735 | 2,271 |
| 2025-01-02 | 4.700 | 4.830 | 4.700 | 4.700 | 4.700 | 5,067 |
| 2024-12-30 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 1,577 |
| 2024-12-27 | 4.700 | 4.790 | 4.690 | 4.770 | 4.770 | 7,748 |
| 2024-12-23 | 4.900 | 4.900 | 4.700 | 4.700 | 4.700 | 6,528 |
| 2024-12-20 | 4.760 | 4.900 | 4.630 | 4.900 | 4.900 | 27,255 |
| 2024-12-19 | 4.780 | 4.810 | 4.750 | 4.750 | 4.750 | 10,947 |
| 2024-12-18 | 4.800 | 4.870 | 4.760 | 4.870 | 4.870 | 20,274 |
| 2024-12-17 | 4.865 | 4.900 | 4.825 | 4.830 | 4.830 | 8,356 |
| 2024-12-16 | 4.865 | 4.880 | 4.865 | 4.870 | 4.870 | 14,038 |
| 2024-12-13 | 4.850 | 4.880 | 4.850 | 4.865 | 4.865 | 9,487 |
| 2024-12-12 | 4.800 | 4.870 | 4.760 | 4.760 | 4.760 | 24,676 |
| 2024-12-11 | 4.820 | 4.820 | 4.705 | 4.810 | 4.810 | 7,905 |
| 2024-12-10 | 4.750 | 4.810 | 4.750 | 4.805 | 4.805 | 1,968 |
| 2024-12-09 | 4.810 | 4.875 | 4.755 | 4.780 | 4.780 | 2,738 |
| 2024-12-06 | 4.880 | 4.880 | 4.770 | 4.880 | 4.880 | 5,335 |
| 2024-12-05 | 4.700 | 4.900 | 4.700 | 4.875 | 4.875 | 35,496 |
| 2024-12-04 | 4.800 | 4.880 | 4.700 | 4.750 | 4.750 | 51,032 |
| 2024-12-03 | 4.900 | 4.900 | 4.800 | 4.800 | 4.800 | 2,944 |
| 2024-12-02 | 4.900 | 4.900 | 4.800 | 4.895 | 4.895 | 4,158 |
| 2024-11-29 | 4.830 | 4.900 | 4.800 | 4.800 | 4.800 | 7,727 |
| 2024-11-28 | 4.810 | 4.930 | 4.810 | 4.870 | 4.870 | 1,908 |
| 2024-11-27 | 4.890 | 4.930 | 4.795 | 4.805 | 4.805 | 2,398 |
| 2024-11-26 | 4.855 | 4.980 | 4.855 | 4.855 | 4.855 | 4,190 |
| 2024-11-25 | 4.975 | 4.975 | 4.805 | 4.805 | 4.805 | 4,893 |
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.