EuroTeleSites AG (7YF.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 08:18AM CEST
Time Period:
May 12, 2023 - May 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 10, 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | - |
| May 09, 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | - |
| May 08, 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | - |
| May 07, 2024 | 3.5000 | 3.6650 | 3.5000 | 3.6650 | 3.6650 | 88 |
| May 06, 2024 | 3.4000 | 3.4900 | 3.4000 | 3.4900 | 3.4900 | 575 |
| May 03, 2024 | 3.4200 | 3.4800 | 3.4200 | 3.4750 | 3.4750 | 6 |
| May 02, 2024 | 3.4950 | 3.4950 | 3.4950 | 3.4950 | 3.4950 | - |
| Apr 30, 2024 | 3.5000 | 3.5100 | 3.5000 | 3.5100 | 3.5100 | - |
| Apr 29, 2024 | 3.4900 | 3.4900 | 3.4550 | 3.4550 | 3.4550 | - |
| Apr 26, 2024 | 3.4600 | 3.5000 | 3.4600 | 3.5000 | 3.5000 | - |
| Apr 25, 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| Apr 24, 2024 | 3.4000 | 3.4850 | 3.4000 | 3.4850 | 3.4850 | 517 |
| Apr 23, 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| Apr 22, 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | - |
| Apr 19, 2024 | 3.7000 | 3.7000 | 3.5000 | 3.5000 | 3.5000 | 100 |
| Apr 18, 2024 | 3.4500 | 3.4650 | 3.4500 | 3.4650 | 3.4650 | - |
| Apr 17, 2024 | 3.3700 | 3.4100 | 3.3700 | 3.4100 | 3.4100 | - |
| Apr 16, 2024 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | - |
| Apr 15, 2024 | 3.4000 | 3.4000 | 3.3950 | 3.3950 | 3.3950 | - |
| Apr 12, 2024 | 3.3400 | 3.3500 | 3.3400 | 3.3500 | 3.3500 | - |
| Apr 11, 2024 | 3.4000 | 3.4650 | 3.4000 | 3.4650 | 3.4650 | 11 |
| Apr 10, 2024 | 3.4500 | 3.6300 | 3.4500 | 3.6300 | 3.6300 | 209 |
| Apr 09, 2024 | 3.5450 | 3.5450 | 3.5150 | 3.5150 | 3.5150 | - |
| Apr 08, 2024 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | - |
| Apr 05, 2024 | 3.5250 | 3.5600 | 3.5250 | 3.5600 | 3.5600 | - |
| Apr 04, 2024 | 3.5600 | 3.5600 | 3.5550 | 3.5550 | 3.5550 | - |
| Apr 03, 2024 | 3.5600 | 3.5600 | 3.4650 | 3.5000 | 3.5000 | - |
| Apr 02, 2024 | 3.4750 | 3.5700 | 3.4750 | 3.5700 | 3.5700 | - |
| Mar 28, 2024 | 3.4500 | 3.4650 | 3.4500 | 3.4650 | 3.4650 | - |
| Mar 27, 2024 | 3.4800 | 3.4800 | 3.4450 | 3.4600 | 3.4600 | 530 |
| Mar 26, 2024 | 3.4650 | 3.4650 | 3.4600 | 3.4600 | 3.4600 | - |
| Mar 25, 2024 | 3.4550 | 3.5100 | 3.3900 | 3.3900 | 3.3900 | 375 |
| Mar 22, 2024 | 3.4000 | 3.4250 | 3.4000 | 3.4250 | 3.4250 | - |
| Mar 21, 2024 | 3.4350 | 3.4350 | 3.4150 | 3.4150 | 3.4150 | - |
| Mar 20, 2024 | 3.3950 | 3.3950 | 3.3950 | 3.3950 | 3.3950 | - |
| Mar 19, 2024 | 3.4000 | 3.4150 | 3.3750 | 3.4150 | 3.4150 | - |
| Mar 18, 2024 | 3.3300 | 3.4150 | 3.3300 | 3.4150 | 3.4150 | 37 |
| Mar 15, 2024 | 3.4750 | 3.4750 | 3.4000 | 3.4000 | 3.4000 | - |
| Mar 14, 2024 | 3.4650 | 3.4650 | 3.4650 | 3.4650 | 3.4650 | - |
| Mar 13, 2024 | 3.5000 | 3.5100 | 3.4650 | 3.4650 | 3.4650 | 400 |
| Mar 12, 2024 | 3.5200 | 3.5200 | 3.4800 | 3.4800 | 3.4800 | 2,387 |
| Mar 11, 2024 | 3.4800 | 3.6400 | 3.4200 | 3.4200 | 3.4200 | 1,770 |
| Mar 08, 2024 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | - |
| Mar 07, 2024 | 3.5200 | 3.5850 | 3.5200 | 3.5850 | 3.5850 | - |
| Mar 06, 2024 | 3.5500 | 3.8200 | 3.5500 | 3.8200 | 3.8200 | 1,400 |
| Mar 05, 2024 | 3.6150 | 3.6150 | 3.6100 | 3.6100 | 3.6100 | - |
| Mar 04, 2024 | 3.5750 | 3.6250 | 3.5750 | 3.6100 | 3.6100 | 562 |
| Mar 01, 2024 | 3.5500 | 3.7400 | 3.5500 | 3.6100 | 3.6100 | 75 |
| Feb 29, 2024 | 3.5850 | 3.6100 | 3.5600 | 3.6100 | 3.6100 | 507 |
| Feb 28, 2024 | 3.5000 | 3.6100 | 3.5000 | 3.5700 | 3.5700 | - |
| Feb 27, 2024 | 3.5850 | 3.6200 | 3.5650 | 3.5650 | 3.5650 | - |
| Feb 26, 2024 | 3.6000 | 3.6150 | 3.6000 | 3.6150 | 3.6150 | - |
| Feb 23, 2024 | 3.6500 | 3.6500 | 3.6150 | 3.6150 | 3.6150 | - |
| Feb 22, 2024 | 3.7100 | 3.7400 | 3.7100 | 3.7400 | 3.7400 | - |
| Feb 21, 2024 | 3.7100 | 3.7500 | 3.7000 | 3.7500 | 3.7500 | - |
| Feb 20, 2024 | 3.7700 | 3.7750 | 3.7700 | 3.7750 | 3.7750 | - |
| Feb 19, 2024 | 3.7750 | 3.7800 | 3.7750 | 3.7800 | 3.7800 | - |
| Feb 16, 2024 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | - |
| Feb 15, 2024 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | - |
| Feb 14, 2024 | 3.8100 | 3.8100 | 3.7100 | 3.7100 | 3.7100 | 10,200 |
| Feb 13, 2024 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | - |
| Feb 12, 2024 | 3.8100 | 3.8800 | 3.8100 | 3.8800 | 3.8800 | 1 |
| Feb 09, 2024 | 3.8350 | 3.8350 | 3.8100 | 3.8100 | 3.8100 | 1,800 |
| Feb 08, 2024 | 3.8100 | 3.8650 | 3.8100 | 3.8650 | 3.8650 | - |
| Feb 07, 2024 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | - |
| Feb 06, 2024 | 3.8100 | 3.8600 | 3.8100 | 3.8250 | 3.8250 | - |
| Feb 05, 2024 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | - |
| Feb 02, 2024 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | - |
| Feb 01, 2024 | 3.7750 | 3.8150 | 3.7750 | 3.8150 | 3.8150 | - |
| Jan 31, 2024 | 3.9300 | 3.9300 | 3.7900 | 3.8400 | 3.8400 | 1,295 |
| Jan 30, 2024 | 3.8800 | 3.9550 | 3.8800 | 3.9550 | 3.9550 | - |
| Jan 29, 2024 | 3.9550 | 3.9550 | 3.9450 | 3.9450 | 3.9450 | - |
| Jan 26, 2024 | 3.8800 | 3.9450 | 3.8800 | 3.9450 | 3.9450 | - |
| Jan 25, 2024 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | - |
| Jan 24, 2024 | 3.9550 | 3.9550 | 3.9550 | 3.9550 | 3.9550 | - |
| Jan 23, 2024 | 3.9400 | 3.9550 | 3.9400 | 3.9550 | 3.9550 | - |
| Jan 22, 2024 | 3.9350 | 3.9450 | 3.9350 | 3.9450 | 3.9450 | - |
| Jan 19, 2024 | 3.9000 | 3.9650 | 3.9000 | 3.9550 | 3.9550 | - |
| Jan 18, 2024 | 3.9800 | 3.9800 | 3.9300 | 3.9300 | 3.9300 | - |
| Jan 17, 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
| Jan 16, 2024 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | - |
| Jan 15, 2024 | 3.9150 | 3.9450 | 3.8800 | 3.8800 | 3.8800 | - |
| Jan 12, 2024 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | - |
| Jan 11, 2024 | 3.7400 | 3.8050 | 3.7400 | 3.8050 | 3.8050 | - |
| Jan 10, 2024 | 3.7600 | 3.9600 | 3.7600 | 3.8150 | 3.8150 | 530 |
| Jan 09, 2024 | 3.7700 | 3.8400 | 3.6950 | 3.8400 | 3.8400 | 612 |
| Jan 08, 2024 | 3.6300 | 3.7850 | 3.6300 | 3.7850 | 3.7850 | - |
| Jan 05, 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
| Jan 04, 2024 | 3.5150 | 3.7200 | 3.5150 | 3.6600 | 3.6600 | 587 |
| Jan 03, 2024 | 3.4800 | 3.5400 | 3.4800 | 3.5400 | 3.5400 | - |
| Jan 02, 2024 | 3.7300 | 3.7300 | 3.6300 | 3.6350 | 3.6350 | 450 |
| Dec 29, 2023 | 3.4100 | 3.5100 | 3.4100 | 3.5100 | 3.5100 | 1,405 |
| Dec 28, 2023 | 3.4250 | 3.4250 | 3.4250 | 3.4250 | 3.4250 | - |
| Dec 27, 2023 | 3.4350 | 3.4650 | 3.4350 | 3.4650 | 3.4650 | - |
| Dec 22, 2023 | 3.4200 | 3.5000 | 3.4200 | 3.5000 | 3.5000 | 200 |
| Dec 21, 2023 | 3.4250 | 3.4250 | 3.4250 | 3.4250 | 3.4250 | - |
| Dec 20, 2023 | 3.4300 | 3.5100 | 3.4300 | 3.5100 | 3.5100 | - |
| Dec 19, 2023 | 3.5000 | 3.5500 | 3.3300 | 3.3300 | 3.3300 | 1,203 |
| Dec 18, 2023 | 3.5500 | 3.5850 | 3.5500 | 3.5800 | 3.5800 | 225 |
| Dec 15, 2023 | 3.4900 | 3.5450 | 3.4900 | 3.5450 | 3.5450 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.