Eutelsat

ETL
🏛️ germany →
3.48
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 10.81 10.81 10.65 10.67 0.0M
2021-12-29 10.69 10.81 10.69 10.81 0.0M
2021-12-28 10.74 10.81 10.71 10.78 0.0M
2021-12-27 10.75 10.77 10.73 10.77 0.0M
2021-12-23 10.69 10.83 10.69 10.73 0.0M
2021-12-22 10.70 10.70 10.65 10.65 0.0M
2021-12-21 10.61 10.61 10.58 10.58 0.0M
2021-12-20 10.63 10.63 10.55 10.55 0.0M
2021-12-17 10.67 10.69 10.67 10.69 0.0M
2021-12-16 10.72 10.72 10.65 10.67 0.0M
2021-12-15 10.66 10.75 10.64 10.69 0.0M
2021-12-14 10.62 10.84 10.62 10.84 0.0M
2021-12-13 10.94 10.94 10.80 10.80 0.0M
2021-12-10 11.11 11.11 10.91 10.91 0.0M
2021-12-09 11.20 11.20 11.20 11.20 0.0M
2021-12-08 11.12 11.12 11.12 11.12 0.0M
2021-12-07 11.24 11.26 11.24 11.26 0.0M
2021-12-06 11.32 11.32 11.24 11.24 0.0M
2021-12-03 11.23 11.23 11.23 11.23 0.0M
2021-12-02 11.13 11.21 11.13 11.20 0.0M
2021-12-01 11.18 11.25 11.18 11.25 0.0M
2021-11-30 11.08 11.17 11.08 11.17 0.0M
2021-11-29 11.41 11.41 11.22 11.22 0.0M
2021-11-26 11.55 11.55 11.55 11.55 0.0M
2021-11-25 11.67 11.74 11.67 11.74 0.0M
2021-11-24 11.57 11.64 11.55 11.55 0.0M
2021-11-23 11.28 11.68 11.28 11.61 0.0M
2021-11-22 11.46 11.46 11.27 11.33 0.0M
2021-11-19 11.20 11.45 11.20 11.23 0.0M
2021-11-18 11.42 11.42 11.24 11.32 0.0M
2021-11-17 11.80 11.86 11.80 11.86 0.0M
2021-11-16 12.42 12.42 11.80 11.80 0.0M
2021-11-15 13.42 13.42 13.25 13.36 0.0M
2021-11-12 13.31 13.37 13.24 13.25 0.0M
2021-11-11 12.86 13.40 12.86 13.40 0.0M
2021-11-10 12.71 12.79 12.71 12.79 0.0M
2021-11-09 12.76 12.76 12.76 12.76 0.0M
2021-11-08 12.55 12.62 12.55 12.62 0.0M
2021-11-05 12.37 12.55 12.37 12.43 0.0M
2021-11-04 12.45 12.45 12.40 12.41 0.0M
2021-11-03 12.25 12.25 12.25 12.25 0.0M
2021-11-02 12.31 12.31 12.30 12.30 0.0M
2021-11-01 12.29 12.35 12.29 12.34 0.0M
2021-10-29 12.21 12.32 12.21 12.32 0.0M
2021-10-28 12.19 12.19 12.19 12.19 0.0M
2021-10-27 12.24 12.29 12.22 12.26 0.0M
2021-10-26 12.33 12.38 12.33 12.38 0.0M
2021-10-25 12.49 12.49 12.40 12.42 0.0M
2021-10-22 12.50 12.50 12.50 12.50 0.0M
2021-10-21 12.41 12.60 12.41 12.60 0.0M
2021-10-20 12.37 12.44 12.37 12.44 0.0M
2021-10-19 12.44 12.52 12.44 12.45 0.0M
2021-10-18 12.55 12.58 12.54 12.54 0.0M
2021-10-15 12.56 12.59 12.51 12.59 0.0M
2021-10-14 12.52 12.58 12.52 12.58 0.0M
2021-10-13 12.57 12.60 12.50 12.60 0.0M
2021-10-12 12.38 12.54 12.38 12.54 0.0M
2021-10-11 12.61 12.61 12.50 12.50 0.0M
2021-10-08 12.33 12.63 12.33 12.63 0.0M
2021-10-07 12.17 12.25 12.17 12.23 0.0M
2021-10-06 11.94 12.27 11.94 12.27 0.0M
2021-10-05 12.01 12.15 12.01 12.10 0.0M
2021-10-04 12.00 12.24 12.00 12.22 0.0M
2021-10-01 11.75 12.21 11.75 12.20 0.0M
2021-09-30 11.15 12.15 10.81 11.72 0.0M
2021-09-29 10.19 11.35 10.19 11.35 0.0M
2021-09-28 10.11 10.11 10.11 10.11 0.0M
2021-09-27 10.03 10.21 10.03 10.20 0.0M
2021-09-24 9.90 9.95 9.90 9.95 0.0M
2021-09-23 9.93 10.01 9.93 10.01 0.0M
2021-09-22 9.91 10.00 9.91 10.00 0.0M
2021-09-21 9.86 9.99 9.86 9.99 0.0M
2021-09-20 9.91 9.91 9.72 9.83 0.0M
2021-09-17 9.92 10.01 9.92 10.01 0.0M
2021-09-16 10.06 10.06 10.06 10.06 0.0M
2021-09-15 9.92 10.03 9.92 9.97 0.0M
2021-09-14 9.91 9.99 9.91 9.99 0.0M
2021-09-13 9.81 9.81 9.81 9.81 0.0M
2021-09-10 9.91 9.91 9.90 9.90 0.0M
2021-09-09 9.83 9.88 9.81 9.88 0.0M
2021-09-08 9.91 9.91 9.85 9.85 0.0M
2021-09-07 9.95 9.95 9.95 9.95 0.0M
2021-09-06 9.91 10.00 9.87 9.87 0.0M
2021-09-03 10.04 10.09 9.95 9.95 0.0M
2021-09-02 9.77 9.95 9.77 9.95 0.0M
2021-09-01 9.75 9.75 9.75 9.75 0.0M
2021-08-31 9.84 9.85 9.72 9.81 0.0M
2021-08-30 9.86 9.89 9.86 9.89 0.0M
2021-08-27 9.61 9.82 9.61 9.82 0.0M
2021-08-26 9.60 9.68 9.60 9.68 0.0M
2021-08-25 9.64 9.64 9.64 9.64 0.0M
2021-08-24 9.62 9.62 9.62 9.62 0.0M
2021-08-23 9.53 9.60 9.53 9.60 0.0M
2021-08-20 9.48 9.50 9.45 9.47 0.0M
2021-08-19 9.41 9.41 9.41 9.41 0.0M
2021-08-18 9.53 9.61 9.49 9.49 0.0M
2021-08-17 9.63 9.63 9.51 9.51 0.0M
2021-08-16 9.58 9.69 9.58 9.66 0.0M
2021-08-13 9.57 9.63 9.57 9.63 0.0M
2021-08-12 9.51 9.63 9.51 9.63 0.0M
2021-08-11 9.56 9.56 9.56 9.56 0.0M
2021-08-10 9.52 9.52 9.50 9.52 0.0M
2021-08-09 9.52 9.53 9.52 9.53 0.0M
2021-08-06 9.48 9.53 9.46 9.50 0.0M
2021-08-05 9.42 9.51 9.42 9.51 0.0M
2021-08-04 9.26 9.67 9.26 9.57 0.0M
2021-08-03 9.34 9.43 9.30 9.30 0.0M
2021-08-02 9.36 9.48 9.32 9.43 0.0M
2021-07-30 9.95 9.95 9.13 9.22 0.0M
2021-07-29 10.02 10.02 9.99 10.00 0.0M
2021-07-28 10.20 10.20 10.00 10.00 0.0M
2021-07-27 10.04 10.04 10.04 10.04 0.0M
2021-07-26 10.05 10.05 10.04 10.05 0.0M
2021-07-23 10.01 10.09 10.01 10.09 0.0M
2021-07-22 10.05 10.05 10.05 10.05 0.0M
2021-07-21 9.82 10.04 9.82 10.04 0.0M
2021-07-20 9.84 9.96 9.84 9.89 0.0M
2021-07-19 10.04 10.04 9.89 9.89 0.0M
2021-07-16 10.12 10.12 10.12 10.12 0.0M
2021-07-15 10.02 10.12 10.02 10.12 0.0M
2021-07-14 10.00 10.03 10.00 10.03 0.0M
2021-07-13 10.01 10.01 10.01 10.01 0.0M
2021-07-12 9.99 9.99 9.99 9.99 0.0M
2021-07-09 9.76 9.76 9.76 9.76 0.0M
2021-07-08 9.84 9.84 9.77 9.77 0.0M
2021-07-07 9.85 9.86 9.82 9.82 0.0M
2021-07-06 10.01 10.01 9.85 9.90 0.0M
2021-07-05 9.82 10.02 9.82 10.02 0.0M
2021-07-02 9.90 9.90 9.84 9.84 0.0M
2021-07-01 9.84 10.08 9.84 9.88 0.0M
2021-06-30 9.78 9.80 9.67 9.80 0.0M
2021-06-29 9.95 9.95 9.75 9.75 0.0M
2021-06-28 10.06 10.06 10.06 10.06 0.0M
2021-06-25 9.99 9.99 9.99 9.99 0.0M
2021-06-24 10.07 10.07 10.07 10.07 0.0M
2021-06-23 10.20 10.20 10.10 10.10 0.0M
2021-06-22 10.07 10.16 10.07 10.16 0.0M
2021-06-21 9.95 9.96 9.90 9.96 0.0M
2021-06-18 10.01 10.10 10.00 10.00 0.0M
2021-06-17 10.13 10.13 10.07 10.07 0.0M
2021-06-16 10.20 10.20 10.20 10.20 0.0M
2021-06-15 10.37 10.37 10.13 10.13 0.0M
2021-06-14 10.33 10.33 10.33 10.33 0.0M
2021-06-11 10.35 10.35 10.35 10.35 0.0M
2021-06-10 10.44 10.44 10.34 10.40 0.0M
2021-06-09 10.47 10.50 10.35 10.35 0.0M
2021-06-08 10.31 10.31 10.31 10.31 0.0M
2021-06-07 10.21 10.40 10.21 10.40 0.0M
2021-06-04 10.27 10.27 10.27 10.27 0.0M
2021-06-03 10.15 10.15 10.10 10.10 0.0M
2021-06-02 10.29 10.29 10.24 10.24 0.0M
2021-06-01 10.42 10.42 10.34 10.34 0.0M
2021-05-31 10.29 10.47 10.29 10.47 0.0M
2021-05-28 10.09 10.31 10.09 10.31 0.0M
2021-05-27 10.04 10.22 10.04 10.20 0.0M
2021-05-26 10.09 10.09 10.00 10.00 0.0M
2021-05-25 10.13 10.13 10.08 10.09 0.0M
2021-05-21 10.24 10.24 10.23 10.23 0.0M
2021-05-20 10.20 10.27 10.15 10.27 0.0M
2021-05-19 10.36 10.37 10.30 10.30 0.0M
2021-05-18 10.50 10.50 10.46 10.47 0.0M
2021-05-17 10.42 10.53 10.41 10.52 0.0M
2021-05-14 10.32 10.40 10.32 10.35 0.0M
2021-05-13 10.44 10.44 10.30 10.34 0.0M
2021-05-12 10.50 10.50 10.35 10.46 0.0M
2021-05-11 10.57 10.64 10.50 10.61 0.0M
2021-05-10 10.70 10.72 10.66 10.66 0.0M
2021-05-07 10.68 10.68 10.60 10.60 0.0M
2021-05-06 10.60 10.72 10.60 10.71 0.0M
2021-05-05 10.56 10.61 10.56 10.61 0.0M
2021-05-04 10.55 10.62 10.55 10.61 0.0M
2021-05-03 10.58 10.64 10.58 10.64 0.0M
2021-04-30 10.40 10.61 10.40 10.56 0.0M
2021-04-29 10.48 10.49 10.44 10.44 0.0M
2021-04-28 10.82 10.82 10.74 10.74 0.0M
2021-04-27 10.79 10.94 10.79 10.93 0.0M
2021-04-26 10.60 10.74 10.59 10.74 0.0M
2021-04-23 10.45 10.65 10.45 10.63 0.0M
2021-04-22 10.49 10.49 10.49 10.49 0.0M
2021-04-21 10.37 10.47 10.35 10.46 0.0M
2021-04-20 10.50 10.50 10.35 10.35 0.0M
2021-04-19 10.30 10.45 10.30 10.43 0.0M
2021-04-16 10.25 10.26 10.22 10.22 0.0M
2021-04-15 10.10 10.23 10.10 10.23 0.0M
2021-04-14 10.01 10.08 9.94 10.08 0.0M
2021-04-13 10.10 10.11 10.00 10.00 0.0M
2021-04-12 10.25 10.25 10.00 10.09 0.0M
2021-04-09 10.48 10.48 10.20 10.20 0.0M
2021-04-08 10.76 10.77 10.52 10.55 0.0M
2021-04-07 10.50 10.67 10.50 10.65 0.0M
2021-04-06 10.54 10.69 10.47 10.47 0.0M
2021-04-01 10.34 10.47 10.34 10.47 0.0M
2021-03-31 10.41 10.41 10.41 10.41 0.0M
2021-03-30 10.60 10.70 10.54 10.55 0.0M
2021-03-29 10.55 10.55 10.55 10.55 0.0M
2021-03-26 10.43 10.53 10.43 10.45 0.0M
2021-03-25 10.32 10.41 10.32 10.41 0.0M
2021-03-24 10.42 10.42 10.31 10.39 0.0M
2021-03-23 10.30 10.39 10.25 10.37 0.0M
2021-03-22 10.41 10.44 10.41 10.43 0.0M
2021-03-19 10.41 10.46 10.41 10.45 0.0M
2021-03-18 10.42 10.53 10.42 10.53 0.0M
2021-03-17 10.23 10.33 10.23 10.32 0.0M
2021-03-16 10.23 10.26 10.23 10.26 0.0M
2021-03-15 10.09 10.28 10.09 10.28 0.0M
2021-03-12 10.11 10.11 10.05 10.05 0.0M
2021-03-11 10.14 10.18 10.14 10.15 0.0M
2021-03-10 10.00 10.15 9.99 10.13 0.0M
2021-03-09 10.13 10.13 10.12 10.12 0.0M
2021-03-08 10.11 10.11 10.09 10.09 0.0M
2021-03-05 9.99 10.01 9.95 10.01 0.0M
2021-03-04 9.91 10.13 9.91 10.13 0.0M
2021-03-03 10.05 10.10 10.05 10.10 0.0M
2021-03-02 10.10 10.15 10.10 10.15 0.0M
2021-03-01 9.99 10.12 9.99 10.12 0.0M
2021-02-26 10.09 10.09 9.91 9.91 0.0M
2021-02-25 10.21 10.21 10.07 10.07 0.0M
2021-02-24 10.24 10.25 10.20 10.20 0.0M
2021-02-23 10.26 10.37 10.19 10.19 0.0M
2021-02-22 10.14 10.14 10.14 10.14 0.0M
2021-02-19 10.28 10.28 10.20 10.24 0.0M
2021-02-18 10.67 10.67 10.20 10.20 0.0M
2021-02-17 10.35 10.50 10.35 10.46 0.0M
2021-02-16 10.70 10.70 10.40 10.40 0.0M
2021-02-15 10.36 10.86 10.36 10.78 0.0M
2021-02-12 9.67 10.60 9.67 10.31 0.0M
2021-02-11 9.73 9.73 9.71 9.72 0.0M
2021-02-10 9.55 9.71 9.55 9.71 0.0M
2021-02-09 9.45 9.45 9.41 9.41 0.0M
2021-02-08 9.65 9.65 9.48 9.52 0.0M
2021-02-05 9.58 9.60 9.50 9.60 0.0M
2021-02-04 9.65 9.65 9.57 9.59 0.0M
2021-02-03 9.71 9.71 9.65 9.70 0.0M
2021-02-02 10.04 10.04 9.70 9.70 0.0M
2021-02-01 10.05 10.05 9.75 9.77 0.0M
2021-01-29 9.74 9.87 9.74 9.87 0.0M
2021-01-28 9.76 9.84 9.70 9.84 0.0M
2021-01-27 9.78 9.93 9.75 9.89 0.0M
2021-01-26 9.49 9.75 9.49 9.72 0.0M
2021-01-25 10.17 10.17 9.43 9.57 0.0M
2021-01-22 9.97 9.97 9.67 9.75 0.0M
2021-01-21 9.62 10.01 9.62 9.97 0.0M
2021-01-20 9.41 9.66 9.41 9.66 0.0M
2021-01-19 9.46 9.51 9.46 9.46 0.0M
2021-01-18 9.48 9.48 9.41 9.41 0.0M
2021-01-15 9.34 9.45 9.30 9.39 0.0M
2021-01-14 9.39 9.40 9.32 9.40 0.0M
2021-01-13 9.38 9.40 9.35 9.39 0.0M
2021-01-12 9.41 9.50 9.35 9.50 0.0M
2021-01-11 9.64 9.64 9.45 9.45 0.0M
2021-01-08 9.62 9.62 9.47 9.49 0.0M
2021-01-07 9.70 9.70 9.55 9.69 0.0M
2021-01-06 9.50 9.64 9.50 9.63 0.0M
2021-01-05 9.56 9.69 9.46 9.46 0.0M
2021-01-04 9.70 9.70 9.38 9.49 0.0M