Eutelsat

ETL
🏛️ germany →
3.45
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
2023-12-29 4.26 4.26 4.26 4.26 0.0M
2023-12-28 4.17 4.18 4.17 4.18 0.0M
2023-12-27 4.36 4.36 4.32 4.32 0.0M
2023-12-22 4.31 4.38 4.29 4.29 0.0M
2023-12-21 4.13 4.13 4.00 4.00 0.0M
2023-12-20 4.15 4.19 4.15 4.19 0.0M
2023-12-15 4.00 4.05 4.00 4.02 0.0M
2023-12-13 3.70 3.70 3.70 3.70 0.0M
2023-12-07 3.88 3.88 3.88 3.88 0.0M
2023-12-06 3.88 3.93 3.87 3.93 0.0M
2023-12-05 3.89 3.93 3.89 3.92 0.0M
2023-12-04 4.05 4.05 3.87 3.87 0.0M
2023-12-01 3.88 3.89 3.80 3.89 0.0M
2023-11-30 3.78 3.88 3.78 3.88 0.0M
2023-11-29 3.76 3.80 3.76 3.80 0.0M
2023-11-28 3.68 3.68 3.68 3.68 0.0M
2023-11-27 3.75 3.75 3.75 3.75 0.0M
2023-11-23 3.80 3.80 3.80 3.80 0.0M
2023-11-21 4.04 4.04 4.01 4.01 0.0M
2023-11-20 4.12 4.12 4.12 4.12 0.0M
2023-11-17 4.13 4.16 4.13 4.14 0.0M
2023-11-16 4.18 4.18 4.10 4.10 0.0M
2023-11-15 4.21 4.21 4.17 4.17 0.0M
2023-11-14 4.17 4.17 4.17 4.17 0.0M
2023-11-10 4.25 4.25 4.22 4.22 0.0M
2023-11-09 4.27 4.27 4.27 4.27 0.0M
2023-11-06 4.52 4.56 4.50 4.50 0.0M
2023-11-01 4.00 4.01 4.00 4.01 0.0M
2023-10-31 4.24 4.24 4.02 4.02 0.0M
2023-10-30 4.28 4.28 4.22 4.22 0.0M
2023-10-27 4.28 4.28 4.28 4.28 0.0M
2023-10-26 4.28 4.28 4.28 4.28 0.0M
2023-10-25 4.20 4.30 4.20 4.30 0.0M
2023-10-23 4.41 4.41 4.23 4.23 0.0M
2023-10-20 4.70 4.70 4.51 4.51 0.0M
2023-10-18 4.82 4.82 4.82 4.82 0.0M
2023-10-17 4.95 4.95 4.95 4.95 0.0M
2023-10-16 4.89 4.92 4.88 4.92 0.0M
2023-10-13 5.00 5.00 4.89 4.89 0.0M
2023-10-12 5.07 5.07 4.91 4.91 0.0M
2023-10-09 4.78 4.81 4.78 4.81 0.0M
2023-10-06 5.09 5.09 5.08 5.08 0.0M
2023-10-04 5.41 5.41 5.36 5.37 0.0M
2023-10-03 5.42 5.42 5.30 5.32 0.0M
2023-10-02 5.58 5.58 5.54 5.54 0.0M
2023-09-28 5.50 5.50 5.50 5.50 0.0M
2023-09-27 5.18 5.18 5.18 5.18 0.0M
2023-09-26 5.36 5.37 5.36 5.37 0.0M
2023-09-25 5.33 5.33 5.33 5.33 0.0M
2023-09-11 5.72 5.72 5.72 5.72 0.0M
2023-09-07 5.71 5.71 5.71 5.71 0.0M
2023-09-06 5.70 5.70 5.70 5.70 0.0M
2023-09-05 5.62 5.62 5.62 5.62 0.0M
2023-09-04 5.63 5.63 5.63 5.63 0.0M
2023-09-01 5.58 5.58 5.58 5.58 0.0M
2023-08-31 5.66 5.67 5.64 5.64 0.0M
2023-08-28 5.45 5.49 5.45 5.49 0.0M
2023-08-25 5.41 5.41 5.41 5.41 0.0M
2023-08-24 5.38 5.38 5.38 5.38 0.0M
2023-08-23 5.46 5.46 5.39 5.39 0.1M
2023-08-22 5.45 5.45 5.43 5.44 0.0M
2023-08-21 5.48 5.48 5.48 5.48 0.0M
2023-08-18 5.55 5.55 5.53 5.53 0.0M
2023-08-16 5.79 5.79 5.71 5.71 0.0M
2023-08-15 5.92 6.00 5.90 6.00 0.0M
2023-08-14 5.98 6.05 5.98 6.05 0.0M
2023-08-11 5.99 5.99 5.99 5.99 0.0M
2023-08-10 5.99 5.99 5.99 5.99 0.0M
2023-08-09 6.04 6.04 6.04 6.04 0.0M
2023-08-08 6.00 6.00 6.00 6.00 0.0M
2023-08-03 5.97 5.97 5.96 5.96 0.0M
2023-08-02 6.05 6.05 6.00 6.00 0.0M
2023-07-31 6.25 6.25 6.17 6.17 0.0M
2023-07-28 6.14 6.14 6.12 6.12 0.0M
2023-07-27 6.19 6.19 6.12 6.12 0.0M
2023-07-26 6.15 6.15 6.12 6.12 0.0M
2023-07-17 6.01 6.01 6.00 6.00 0.0M
2023-07-07 5.98 5.98 5.98 5.98 0.0M
2023-07-05 6.01 6.01 6.01 6.01 0.0M
2023-07-03 5.98 5.98 5.98 5.98 0.0M
2023-06-30 5.98 5.98 5.98 5.98 0.0M
2023-06-27 5.99 5.99 5.96 5.96 0.0M
2023-06-20 5.90 5.90 5.90 5.90 0.0M
2023-06-19 5.98 5.98 5.98 5.98 0.0M
2023-06-16 5.93 6.01 5.93 6.01 0.0M
2023-06-15 5.92 5.92 5.92 5.92 0.0M
2023-06-13 5.92 5.92 5.92 5.92 0.0M
2023-06-12 5.95 5.95 5.95 5.95 0.0M
2023-06-09 6.04 6.04 6.04 6.04 0.0M
2023-06-08 6.20 6.20 6.20 6.20 0.0M
2023-06-07 6.21 6.21 6.21 6.21 0.0M
2023-06-05 6.02 6.02 6.02 6.02 0.0M
2023-06-01 5.95 5.95 5.95 5.95 0.0M
2023-05-29 6.05 6.05 6.05 6.05 0.0M
2023-05-23 6.24 6.24 6.24 6.24 0.0M
2023-05-16 6.24 6.24 6.24 6.24 0.0M
2023-05-12 6.36 6.36 6.36 6.36 0.0M
2023-05-09 6.36 6.36 6.36 6.36 0.0M
2023-05-05 6.34 6.34 6.34 6.34 0.0M
2023-04-26 5.83 5.83 5.83 5.83 0.0M
2023-04-25 5.99 5.99 5.90 5.90 0.0M
2023-04-17 6.10 6.10 6.10 6.10 0.0M
2023-04-04 6.17 6.17 6.17 6.17 0.0M
2023-03-28 6.00 6.00 6.00 6.00 0.0M
2023-03-27 6.00 6.00 6.00 6.00 0.0M
2023-03-24 6.00 6.00 6.00 6.00 0.0M
2023-03-23 6.12 6.12 6.12 6.12 0.0M
2023-03-20 6.01 6.01 5.97 5.97 0.0M
2023-03-15 6.20 6.20 6.10 6.10 0.0M
2023-03-13 6.40 6.40 6.35 6.38 0.0M
2023-03-09 6.59 6.59 6.58 6.58 0.0M
2023-03-08 6.54 6.56 6.54 6.56 0.0M
2023-03-06 6.58 6.58 6.58 6.58 0.0M
2023-03-02 6.55 6.60 6.55 6.60 0.0M
2023-02-28 6.65 6.65 6.65 6.65 0.0M
2023-02-24 6.79 6.79 6.79 6.79 0.0M
2023-02-23 6.88 6.88 6.75 6.75 0.0M
2023-02-20 6.54 6.66 6.54 6.66 0.0M
2023-02-17 6.69 6.69 6.39 6.46 0.0M
2023-02-16 7.01 7.01 7.01 7.01 0.0M
2023-02-15 6.99 6.99 6.99 6.99 0.0M
2023-02-14 7.03 7.03 7.03 7.03 0.0M
2023-02-13 6.93 6.96 6.92 6.96 0.0M
2023-02-10 6.90 6.92 6.90 6.92 0.0M
2023-02-09 6.90 7.00 6.90 7.00 0.0M
2023-02-06 6.99 6.99 6.99 6.99 0.0M
2023-02-03 7.02 7.03 7.00 7.03 0.0M
2023-01-31 7.00 7.02 7.00 7.02 0.0M
2023-01-26 7.06 7.06 7.06 7.06 0.0M
2023-01-25 7.04 7.05 7.04 7.04 0.0M
2023-01-23 7.17 7.18 7.17 7.18 0.0M
2023-01-19 7.00 7.00 6.96 6.96 0.0M
2023-01-18 7.06 7.06 7.00 7.00 0.0M
2023-01-17 7.10 7.10 7.10 7.10 0.0M
2023-01-13 7.05 7.07 7.05 7.07 0.0M
2023-01-12 6.95 6.95 6.95 6.95 0.0M
2023-01-11 6.97 6.99 6.93 6.93 0.0M
2023-01-10 7.08 7.08 6.95 6.95 0.0M
2023-01-09 7.06 7.11 7.00 7.11 0.0M
2023-01-06 7.03 7.03 7.03 7.03 0.0M
2023-01-03 7.17 7.17 7.17 7.17 0.0M
2023-01-02 7.20 7.20 7.20 7.20 0.0M