Eutelsat

ETL
🏛️ germany →
3.31
Last Update: 2025-09-26
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 10.72 10.72 10.62 10.71 0.0M
2021-12-29 10.77 10.82 10.77 10.78 0.0M
2021-12-28 10.74 10.78 10.67 10.77 0.0M
2021-12-27 11.06 11.06 10.70 10.76 0.0M
2021-12-23 10.77 10.81 10.75 10.75 0.0M
2021-12-22 10.65 10.73 10.65 10.70 0.0M
2021-12-21 10.54 10.63 10.54 10.61 0.0M
2021-12-20 10.55 10.58 10.48 10.55 0.0M
2021-12-17 10.72 10.79 10.69 10.79 0.0M
2021-12-16 10.75 10.78 10.64 10.73 0.0M
2021-12-15 10.69 10.70 10.64 10.64 0.0M
2021-12-14 10.67 10.83 10.67 10.74 0.0M
2021-12-13 10.93 10.93 10.58 10.67 0.0M
2021-12-10 11.09 11.09 10.93 10.95 0.0M
2021-12-09 11.14 11.19 11.09 11.19 0.0M
2021-12-08 11.12 11.18 11.06 11.18 0.0M
2021-12-07 11.21 11.26 11.15 11.20 0.0M
2021-12-06 11.47 11.47 11.14 11.28 0.0M
2021-12-03 11.23 11.25 11.18 11.21 0.0M
2021-12-02 11.16 11.30 11.14 11.30 0.0M
2021-12-01 11.30 11.31 11.20 11.20 0.0M
2021-11-30 11.04 11.21 11.01 11.21 0.0M
2021-11-29 11.30 11.36 11.18 11.27 0.0M
2021-11-26 11.23 11.52 11.19 11.31 0.0M
2021-11-25 11.72 11.78 11.72 11.74 0.0M
2021-11-24 11.65 11.77 11.54 11.76 0.0M
2021-11-23 11.28 11.71 11.21 11.50 0.0M
2021-11-22 11.47 11.48 11.28 11.38 0.0M
2021-11-19 11.32 11.56 11.18 11.56 0.0M
2021-11-18 11.41 11.45 11.13 11.15 0.0M
2021-11-17 12.00 12.00 11.21 11.43 0.0M
2021-11-16 12.46 12.62 11.62 11.69 0.0M
2021-11-15 13.40 13.43 13.22 13.43 0.0M
2021-11-12 13.32 13.40 13.20 13.20 0.0M
2021-11-11 12.92 13.39 12.92 13.39 0.0M
2021-11-10 12.79 12.90 12.79 12.81 0.0M
2021-11-09 12.78 12.86 12.64 12.71 0.0M
2021-11-08 12.60 12.88 12.54 12.88 0.0M
2021-11-05 12.50 12.65 12.43 12.64 0.0M
2021-11-04 12.48 12.48 12.26 12.35 0.0M
2021-11-03 12.28 12.48 12.23 12.47 0.0M
2021-11-02 12.39 12.39 12.27 12.27 0.0M
2021-11-01 12.39 12.39 12.30 12.35 0.0M
2021-10-29 12.30 12.38 12.24 12.38 0.0M
2021-10-28 12.26 12.35 12.22 12.22 0.0M
2021-10-27 12.35 12.35 12.11 12.27 0.0M
2021-10-26 12.32 12.41 12.24 12.33 0.0M
2021-10-25 12.53 12.53 12.23 12.23 0.0M
2021-10-22 12.58 12.60 12.51 12.54 0.0M
2021-10-21 12.41 12.57 12.41 12.57 0.0M
2021-10-20 12.39 12.53 12.37 12.52 0.0M
2021-10-19 12.45 12.51 12.38 12.38 0.0M
2021-10-18 12.56 12.58 12.39 12.48 0.0M
2021-10-15 12.49 12.65 12.49 12.65 0.0M
2021-10-14 12.55 12.63 12.55 12.61 0.0M
2021-10-13 12.50 12.60 12.50 12.50 0.0M
2021-10-12 12.54 12.66 12.53 12.55 0.0M
2021-10-11 12.70 12.70 12.38 12.39 0.0M
2021-10-08 12.40 12.70 12.40 12.60 0.0M
2021-10-07 12.22 12.48 12.22 12.39 0.0M
2021-10-06 11.99 12.30 11.99 12.11 0.0M
2021-10-05 12.05 12.19 11.95 11.95 0.0M
2021-10-04 12.03 12.32 11.91 11.91 0.0M
2021-10-01 11.50 12.29 11.50 12.18 0.1M
2021-09-30 11.15 12.15 10.86 11.72 0.2M
2021-09-29 10.46 11.70 10.27 11.20 0.1M
2021-09-28 10.10 10.31 10.03 10.27 0.0M
2021-09-27 10.05 10.21 10.01 10.07 0.0M
2021-09-24 9.96 10.02 9.91 10.02 0.0M
2021-09-23 10.02 10.02 9.95 9.99 0.0M
2021-09-22 9.90 9.99 9.90 9.95 0.0M
2021-09-21 9.92 9.99 9.89 9.96 0.0M
2021-09-20 9.95 9.95 9.73 9.80 0.0M
2021-09-17 9.94 10.01 9.94 10.00 0.0M
2021-09-16 10.09 10.09 9.91 9.92 0.0M
2021-09-15 10.03 10.12 10.03 10.11 0.0M
2021-09-14 9.95 9.99 9.91 9.92 0.0M
2021-09-13 9.85 9.98 9.85 9.97 0.0M
2021-09-10 9.86 9.91 9.80 9.86 0.0M
2021-09-09 9.80 9.92 9.72 9.80 0.0M
2021-09-08 9.86 9.94 9.84 9.87 0.0M
2021-09-07 9.98 10.04 9.92 9.92 0.0M
2021-09-06 9.99 10.03 9.90 10.03 0.0M
2021-09-03 10.10 10.10 9.91 9.91 0.0M
2021-09-02 9.92 10.10 9.91 10.10 0.0M
2021-09-01 9.83 9.91 9.83 9.86 0.0M
2021-08-31 9.91 9.91 9.70 9.82 0.0M
2021-08-30 9.79 9.98 9.79 9.98 0.0M
2021-08-27 9.68 9.86 9.68 9.86 0.0M
2021-08-26 9.64 9.69 9.64 9.69 0.0M
2021-08-25 9.64 9.65 9.62 9.65 0.0M
2021-08-24 9.69 9.69 9.64 9.67 0.0M
2021-08-23 9.60 9.67 9.60 9.67 0.0M
2021-08-20 9.55 9.59 9.45 9.59 0.0M
2021-08-19 9.47 9.53 9.40 9.50 0.0M
2021-08-18 9.60 9.66 9.44 9.44 0.0M
2021-08-17 9.63 9.63 9.51 9.60 0.0M
2021-08-16 9.65 9.73 9.60 9.72 0.0M
2021-08-13 9.63 9.69 9.59 9.68 0.0M
2021-08-12 9.60 9.64 9.55 9.64 0.0M
2021-08-11 9.56 9.56 9.50 9.54 0.0M
2021-08-10 9.52 9.64 9.49 9.64 0.0M
2021-08-09 9.61 9.63 9.54 9.55 0.0M
2021-08-06 9.51 9.56 9.51 9.55 0.0M
2021-08-05 9.40 9.51 9.28 9.50 0.0M
2021-08-04 9.29 9.67 9.29 9.47 0.0M
2021-08-03 9.41 9.44 9.28 9.35 0.0M
2021-08-02 9.35 9.52 9.25 9.36 0.0M
2021-07-30 10.17 10.17 9.09 9.34 0.1M
2021-07-29 10.09 10.12 9.95 10.12 0.0M
2021-07-28 10.05 10.11 10.01 10.01 0.0M
2021-07-27 10.09 10.18 10.06 10.18 0.0M
2021-07-26 10.12 10.16 10.01 10.08 0.0M
2021-07-23 10.01 10.02 10.01 10.02 0.0M
2021-07-22 10.10 10.10 10.06 10.06 0.0M
2021-07-21 9.83 10.11 9.83 10.11 0.0M
2021-07-20 9.89 9.94 9.78 9.84 0.0M
2021-07-19 10.09 10.09 9.76 9.85 0.0M
2021-07-16 10.20 10.25 10.12 10.12 0.0M
2021-07-15 10.08 10.19 10.04 10.19 0.0M
2021-07-14 10.05 10.11 10.03 10.11 0.0M
2021-07-13 10.01 10.09 9.96 10.01 0.0M
2021-07-12 10.09 10.11 9.80 10.11 0.0M
2021-07-09 9.80 9.84 9.74 9.84 0.0M
2021-07-08 9.81 9.84 9.72 9.76 0.0M
2021-07-07 9.90 9.93 9.76 9.93 0.0M
2021-07-06 9.99 9.99 9.73 9.82 0.0M
2021-07-05 9.84 10.16 9.84 10.16 0.0M
2021-07-02 9.98 9.98 9.78 9.80 0.0M
2021-07-01 9.92 10.06 9.90 9.90 0.0M
2021-06-30 9.87 9.90 9.67 9.90 0.0M
2021-06-29 10.00 10.01 9.73 9.82 0.0M
2021-06-28 10.06 10.07 10.00 10.05 0.0M
2021-06-25 10.09 10.12 10.04 10.12 0.0M
2021-06-24 10.10 10.12 10.02 10.06 0.0M
2021-06-23 10.21 10.21 10.12 10.13 0.0M
2021-06-22 10.14 10.26 10.13 10.26 0.0M
2021-06-21 10.02 10.10 9.90 10.09 0.0M
2021-06-18 10.02 10.10 9.97 9.98 0.0M
2021-06-17 10.18 10.20 10.04 10.04 0.0M
2021-06-16 10.31 10.32 10.18 10.24 0.0M
2021-06-15 10.43 10.43 10.28 10.32 0.0M
2021-06-14 10.39 10.43 10.34 10.43 0.0M
2021-06-11 10.33 10.36 10.32 10.34 0.0M
2021-06-10 10.50 10.50 10.30 10.41 0.0M
2021-06-09 10.49 10.49 10.32 10.43 0.0M
2021-06-08 10.44 10.57 10.38 10.55 0.0M
2021-06-07 10.28 10.41 10.20 10.34 0.0M
2021-06-04 10.24 10.28 10.23 10.28 0.0M
2021-06-03 10.21 10.21 10.10 10.20 0.0M
2021-06-02 10.29 10.33 10.15 10.22 0.0M
2021-06-01 10.44 10.44 10.34 10.38 0.0M
2021-05-31 10.36 10.51 10.35 10.51 0.0M
2021-05-28 10.31 10.39 10.28 10.37 0.0M
2021-05-27 10.04 10.22 10.04 10.06 0.0M
2021-05-26 10.16 10.16 9.95 10.04 0.0M
2021-05-25 10.15 10.15 10.05 10.10 0.0M
2021-05-24 10.15 10.15 10.09 10.15 0.0M
2021-05-21 10.22 10.24 10.18 10.22 0.0M
2021-05-20 10.27 10.34 10.15 10.21 0.0M
2021-05-19 10.41 10.52 10.19 10.19 0.0M
2021-05-18 10.59 10.59 10.40 10.46 0.0M
2021-05-17 10.44 10.55 10.40 10.55 0.0M
2021-05-14 10.37 10.38 10.24 10.38 0.0M
2021-05-13 10.31 10.38 10.29 10.35 0.0M
2021-05-12 10.45 10.45 10.35 10.43 0.0M
2021-05-11 10.58 10.61 10.47 10.61 0.0M
2021-05-10 10.64 10.73 10.59 10.59 0.0M
2021-05-07 10.76 10.86 10.57 10.57 0.0M
2021-05-06 10.59 10.80 10.59 10.65 0.0M
2021-05-05 10.64 10.64 10.60 10.60 0.0M
2021-05-04 10.64 10.64 10.55 10.55 0.0M
2021-05-03 10.57 10.64 10.36 10.56 0.0M
2021-04-30 10.58 10.60 10.54 10.54 0.0M
2021-04-29 10.54 10.55 10.40 10.43 0.0M
2021-04-28 10.80 10.96 10.47 10.55 0.0M
2021-04-27 10.86 10.94 10.82 10.86 0.0M
2021-04-26 10.68 10.85 10.59 10.85 0.0M
2021-04-23 10.52 10.67 10.52 10.67 0.0M
2021-04-22 10.50 10.54 10.40 10.51 0.0M
2021-04-21 10.39 10.55 10.37 10.55 0.0M
2021-04-20 10.52 10.52 10.28 10.31 0.0M
2021-04-19 10.38 10.49 10.31 10.43 0.0M
2021-04-16 10.27 10.29 10.22 10.25 0.0M
2021-04-15 10.20 10.36 10.14 10.27 0.0M
2021-04-14 10.01 10.19 9.92 10.07 0.0M
2021-04-13 10.12 10.14 9.98 10.06 0.0M
2021-04-12 10.29 10.29 10.01 10.16 0.0M
2021-04-09 10.62 10.62 10.10 10.34 0.0M
2021-04-08 10.75 10.75 10.55 10.64 0.0M
2021-04-07 10.51 10.84 10.51 10.83 0.0M
2021-04-06 10.59 10.63 10.47 10.55 0.0M
2021-04-01 10.31 10.47 10.31 10.44 0.0M
2021-03-31 10.49 10.52 10.40 10.43 0.0M
2021-03-30 10.67 10.69 10.39 10.39 0.0M
2021-03-29 10.64 10.68 10.50 10.68 0.0M
2021-03-26 10.48 10.48 10.39 10.44 0.0M
2021-03-25 10.36 10.47 10.25 10.47 0.0M
2021-03-24 10.36 10.42 10.30 10.42 0.0M
2021-03-23 10.36 10.49 10.29 10.46 0.0M
2021-03-22 10.50 10.50 10.35 10.35 0.0M
2021-03-19 10.45 10.58 10.45 10.51 0.0M
2021-03-18 10.44 10.54 10.42 10.42 0.0M
2021-03-17 10.29 10.37 10.27 10.37 0.0M
2021-03-16 10.28 10.28 10.20 10.28 0.0M
2021-03-15 10.14 10.34 10.14 10.28 0.0M
2021-03-12 10.19 10.19 10.04 10.10 0.0M
2021-03-11 10.17 10.17 10.10 10.16 0.0M
2021-03-10 10.12 10.14 9.98 10.10 0.0M
2021-03-09 10.19 10.25 10.01 10.02 0.0M
2021-03-08 10.22 10.49 10.05 10.29 0.0M
2021-03-05 10.00 10.12 9.92 10.12 0.0M
2021-03-04 10.02 10.17 10.02 10.03 0.0M
2021-03-03 10.14 10.21 10.01 10.07 0.0M
2021-03-02 10.10 10.14 10.00 10.14 0.0M
2021-03-01 10.05 10.15 10.00 10.15 0.0M
2021-02-26 10.05 10.05 9.89 10.02 0.0M
2021-02-25 10.23 10.23 10.04 10.09 0.0M
2021-02-24 10.29 10.29 10.13 10.27 0.0M
2021-02-23 10.33 10.36 10.13 10.31 0.0M
2021-02-22 10.28 10.31 10.11 10.31 0.0M
2021-02-19 10.27 10.30 10.12 10.21 0.0M
2021-02-18 10.79 10.79 10.20 10.24 0.0M
2021-02-17 10.39 10.52 10.38 10.48 0.0M
2021-02-16 10.61 10.69 10.34 10.38 0.0M
2021-02-15 10.51 10.88 10.40 10.66 0.0M
2021-02-12 9.90 10.67 9.90 10.50 0.1M
2021-02-11 9.70 9.76 9.65 9.74 0.0M
2021-02-10 9.61 9.77 9.58 9.77 0.0M
2021-02-09 9.52 9.63 9.40 9.63 0.0M
2021-02-08 9.60 9.66 9.45 9.52 0.0M
2021-02-05 9.70 9.70 9.50 9.59 0.0M
2021-02-04 9.80 9.80 9.52 9.75 0.0M
2021-02-03 9.83 9.88 9.65 9.88 0.0M
2021-02-02 10.01 10.01 9.66 9.74 0.0M
2021-02-01 9.95 10.05 9.74 9.96 0.0M
2021-01-29 9.79 9.89 9.65 9.88 0.0M
2021-01-28 9.85 9.87 9.69 9.87 0.0M
2021-01-27 9.75 9.95 9.61 9.92 0.0M
2021-01-26 9.63 9.77 9.45 9.77 0.0M
2021-01-25 10.21 10.21 9.41 9.67 0.1M
2021-01-22 9.92 9.93 9.65 9.89 0.0M
2021-01-21 9.76 10.12 9.72 9.99 0.1M
2021-01-20 9.52 9.80 9.50 9.80 0.0M
2021-01-19 9.51 9.52 9.44 9.50 0.0M
2021-01-18 9.46 9.49 9.30 9.47 0.0M
2021-01-15 9.43 9.43 9.30 9.42 0.0M
2021-01-14 9.38 9.44 9.32 9.42 0.0M
2021-01-13 9.50 9.50 9.32 9.42 0.0M
2021-01-12 9.54 9.55 9.33 9.55 0.0M
2021-01-11 9.70 9.70 9.37 9.49 0.0M
2021-01-08 9.67 9.70 9.45 9.54 0.0M
2021-01-07 9.64 9.70 9.53 9.64 0.0M
2021-01-06 9.58 9.70 9.52 9.70 0.0M
2021-01-05 9.77 9.77 9.43 9.62 0.0M
2021-01-04 9.90 9.95 9.37 9.68 0.1M