EuroTeleSites AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-21 | 4.710 | 4.835 | 4.640 | 4.800 | 4.800 | 51,855 |
| 2024-11-20 | 5.020 | 5.020 | 4.710 | 4.710 | 4.710 | 20,563 |
| 2024-11-19 | 5.100 | 5.100 | 4.870 | 4.910 | 4.910 | 12,868 |
| 2024-11-18 | 5.200 | 5.220 | 5.100 | 5.100 | 5.100 | 6,985 |
| 2024-11-15 | 5.000 | 5.210 | 5.000 | 5.200 | 5.200 | 18,400 |
| 2024-11-14 | 5.100 | 5.220 | 5.100 | 5.150 | 5.150 | 2,158 |
| 2024-11-13 | 5.170 | 5.190 | 5.100 | 5.100 | 5.100 | 4,484 |
| 2024-11-12 | 5.080 | 5.170 | 5.050 | 5.170 | 5.170 | 8,620 |
| 2024-11-11 | 5.150 | 5.200 | 5.000 | 5.150 | 5.150 | 14,701 |
| 2024-11-08 | 5.130 | 5.210 | 5.030 | 5.160 | 5.160 | 14,120 |
| 2024-11-07 | 5.000 | 5.160 | 5.000 | 5.160 | 5.160 | 5,843 |
| 2024-11-06 | 5.100 | 5.150 | 5.000 | 5.150 | 5.150 | 7,922 |
| 2024-11-05 | 4.940 | 5.100 | 4.920 | 5.100 | 5.100 | 27,057 |
| 2024-11-04 | 4.880 | 4.980 | 4.880 | 4.980 | 4.980 | 3,261 |
| 2024-11-01 | 4.840 | 4.980 | 4.840 | 4.950 | 4.950 | 14,051 |
| 2024-10-31 | 4.865 | 4.975 | 4.845 | 4.960 | 4.960 | 14,481 |
| 2024-10-30 | 4.965 | 4.970 | 4.840 | 4.970 | 4.970 | 7,925 |
| 2024-10-29 | 4.900 | 4.940 | 4.830 | 4.900 | 4.900 | 29,426 |
| 2024-10-28 | 4.970 | 4.970 | 4.905 | 4.970 | 4.970 | 2,669 |
| 2024-10-25 | 4.950 | 4.985 | 4.900 | 4.970 | 4.970 | 4,113 |
| 2024-10-24 | 4.990 | 4.990 | 4.835 | 4.950 | 4.950 | 30,643 |
| 2024-10-23 | 4.880 | 4.990 | 4.860 | 4.960 | 4.960 | 12,482 |
| 2024-10-22 | 4.920 | 4.980 | 4.860 | 4.980 | 4.980 | 7,380 |
| 2024-10-21 | 4.980 | 4.980 | 4.850 | 4.920 | 4.920 | 1,982 |
| 2024-10-18 | 4.985 | 4.985 | 4.845 | 4.950 | 4.950 | 2,459 |
| 2024-10-17 | 4.990 | 4.990 | 4.845 | 4.845 | 4.845 | 6,858 |
| 2024-10-16 | 4.980 | 4.990 | 4.855 | 4.990 | 4.990 | 14,887 |
| 2024-10-15 | 4.790 | 4.950 | 4.790 | 4.950 | 4.950 | 28,519 |
| 2024-10-14 | 4.815 | 4.905 | 4.790 | 4.805 | 4.805 | 15,496 |
| 2024-10-11 | 4.810 | 4.925 | 4.810 | 4.885 | 4.885 | 7,613 |
| 2024-10-10 | 4.850 | 4.925 | 4.815 | 4.925 | 4.925 | 4,404 |
| 2024-10-09 | 4.805 | 4.930 | 4.800 | 4.920 | 4.920 | 16,346 |
| 2024-10-08 | 4.855 | 4.860 | 4.805 | 4.805 | 4.805 | 8,757 |
| 2024-10-07 | 4.900 | 4.925 | 4.825 | 4.920 | 4.920 | 15,908 |
| 2024-10-04 | 4.715 | 4.900 | 4.715 | 4.740 | 4.740 | 34,594 |
| 2024-10-03 | 4.800 | 4.950 | 4.775 | 4.805 | 4.805 | 14,056 |
| 2024-10-02 | 4.800 | 4.900 | 4.670 | 4.900 | 4.900 | 14,358 |
| 2024-10-01 | 4.665 | 4.940 | 4.665 | 4.850 | 4.850 | 10,899 |
| 2024-09-30 | 4.715 | 4.810 | 4.670 | 4.780 | 4.780 | 20,573 |
| 2024-09-27 | 4.730 | 4.795 | 4.635 | 4.795 | 4.795 | 21,653 |
| 2024-09-26 | 4.725 | 4.725 | 4.615 | 4.690 | 4.690 | 7,029 |
| 2024-09-25 | 4.620 | 4.715 | 4.600 | 4.600 | 4.600 | 3,726 |
| 2024-09-24 | 4.590 | 4.705 | 4.500 | 4.670 | 4.670 | 27,830 |
| 2024-09-23 | 4.480 | 4.750 | 4.480 | 4.620 | 4.620 | 16,297 |
| 2024-09-20 | 4.705 | 4.750 | 4.460 | 4.460 | 4.460 | 53,995 |
| 2024-09-19 | 4.605 | 4.800 | 4.605 | 4.705 | 4.705 | 19,916 |
| 2024-09-18 | 4.600 | 4.700 | 4.560 | 4.560 | 4.560 | 22,140 |
| 2024-09-17 | 4.450 | 4.700 | 4.450 | 4.700 | 4.700 | 13,502 |
| 2024-09-16 | 4.450 | 4.550 | 4.450 | 4.500 | 4.500 | 4,021 |
| 2024-09-13 | 4.450 | 4.535 | 4.315 | 4.500 | 4.500 | 17,029 |
| 2024-09-12 | 4.325 | 4.460 | 4.325 | 4.440 | 4.440 | 26,332 |
| 2024-09-11 | 4.290 | 4.400 | 4.215 | 4.400 | 4.400 | 22,025 |
| 2024-09-10 | 4.250 | 4.290 | 4.245 | 4.290 | 4.290 | 11,171 |
| 2024-09-09 | 4.205 | 4.300 | 4.205 | 4.215 | 4.215 | 2,761 |
| 2024-09-06 | 4.300 | 4.300 | 4.150 | 4.150 | 4.150 | 5,714 |
| 2024-09-05 | 4.110 | 4.290 | 4.110 | 4.200 | 4.200 | 32,962 |
| 2024-09-04 | 4.200 | 4.240 | 4.090 | 4.240 | 4.240 | 63,038 |
| 2024-09-03 | 4.060 | 4.210 | 4.060 | 4.210 | 4.210 | 19,532 |
| 2024-09-02 | 3.970 | 4.160 | 3.970 | 4.160 | 4.160 | 6,481 |
| 2024-08-30 | 4.000 | 4.140 | 4.000 | 4.080 | 4.080 | 23,673 |
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.