EuroTeleSites AG (7YF)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.085 | 2.28187919463 | 3.725 | 3.85 | 3.725 | 480 | 3.83569317 | DE |
| 4 | 0.055 | 1.46471371505 | 3.755 | 3.85 | 3.675 | 1264 | 3.76170095 | DE |
| 12 | 0.305 | 8.70185449358 | 3.505 | 3.965 | 3.48 | 1235 | 3.7319144 | DE |
| 26 | -0.135 | -3.42205323194 | 3.945 | 4.09 | 3.4 | 1405 | 3.69196246 | DE |
| 52 | -0.2099999 | -5.2238782394 | 4.0199999 | 4.09 | 3.09 | 1663 | 3.6177255 | DE |
| 156 | -0.2099999 | -5.2238782394 | 4.0199999 | 4.09 | 3.09 | 1663 | 3.6177255 | DE |
| 260 | -0.2099999 | -5.2238782394 | 4.0199999 | 4.09 | 3.09 | 1663 | 3.6177255 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721420760 | 3.81 | -0.03 | -0.78 | 3.81 | 3.81 | 3.81 | 126 |
| 1721334360 | 3.84 | -0.01 | -0.26 | 3.84 | 3.84 | 3.84 | 900 |
| 1721248020 | 3.85 | 0.05 | 1.32 | 3.82 | 3.85 | 3.82 | 1175 |
| 1721161560 | 3.8 | 0.07 | 2.01 | 3.8 | 3.8 | 3.8 | 64 |
| 1721075160 | 3.725 | -0.03 | -0.67 | 3.725 | 3.725 | 3.725 | 137 |
| 1720815960 | 3.75 | -0.03 | -0.66 | 3.75 | 3.75 | 3.745 | 184 |
| 1720729560 | 3.775 | 0.09 | 2.44 | 3.71 | 3.775 | 3.68 | 4988 |
| 1720643220 | 3.685 | -0.01 | -0.14 | 3.685 | 3.685 | 3.685 | 275 |
| 1720556760 | 3.69 | 0 | 0.00 | 3.69 | 3.69 | 3.69 | 0 |
| 1720470360 | 3.69 | -0.04 | -0.94 | 3.69 | 3.69 | 3.69 | 75 |
| 1720211220 | 3.725 | -0.02 | -0.53 | 3.725 | 3.725 | 3.725 | 25 |
| 1720124820 | 3.745 | 0.01 | 0.27 | 3.74 | 3.745 | 3.74 | 764 |
| 1720038420 | 3.735 | 0 | 0.00 | 3.75 | 3.75 | 3.735 | 90 |
| 1719952020 | 3.735 | 0.06 | 1.63 | 3.735 | 3.735 | 3.735 | 900 |
| 1719865620 | 3.675 | -0.02 | -0.41 | 3.675 | 3.675 | 3.675 | 80 |
| 1719606420 | 3.69 | 0 | 0.00 | 3.69 | 3.69 | 3.69 | 0 |
| 1719520020 | 3.69 | -0.03 | -0.81 | 3.7 | 3.7 | 3.69 | 1800 |
| 1719433620 | 3.72 | -0.05 | -1.20 | 3.8 | 3.8 | 3.72 | 1600 |
| 1719347220 | 3.765 | 0 | 0.00 | 3.765 | 3.765 | 3.765 | 0 |
| 1719260820 | 3.765 | -0.06 | -1.57 | 3.755 | 3.8 | 3.705 | 8302 |
| 1719001620 | 3.825 | 0.12 | 3.10 | 3.685 | 3.825 | 3.685 | 1212 |
| 1718915160 | 3.71 | 0.01 | 0.27 | 3.74 | 3.75 | 3.71 | 1850 |
| 1718828820 | 3.7 | -0.21 | -5.25 | 3.745 | 3.745 | 3.7 | 937 |
| 1718742360 | 3.905 | 0.02 | 0.51 | 3.74 | 3.905 | 3.74 | 825 |
| 1718656020 | 3.885 | 0.15 | 4.02 | 3.825 | 3.885 | 3.825 | 375 |
| 1718396820 | 3.735 | -0.01 | -0.13 | 3.855 | 3.855 | 3.735 | 126 |
| 1718310420 | 3.74 | 0 | 0.00 | 3.74 | 3.74 | 3.74 | 0 |
| 1718224020 | 3.74 | 0.07 | 1.91 | 3.72 | 3.74 | 3.72 | 500 |
| 1718137620 | 3.67 | -0.02 | -0.41 | 3.69 | 3.69 | 3.67 | 1131 |
| 1718051220 | 3.685 | -0.1 | -2.51 | 3.64 | 3.685 | 3.64 | 3460 |
| 1717792020 | 3.78 | 0 | 0.00 | 3.78 | 3.78 | 3.78 | 0 |
| 1717705620 | 3.78 | 0.03 | 0.93 | 3.735 | 3.78 | 3.735 | 290 |
| 1717619220 | 3.745 | 0.02 | 0.67 | 3.745 | 3.745 | 3.745 | 900 |
| 1717532820 | 3.72 | 0 | 0.00 | 3.7 | 3.73 | 3.695 | 5316 |
| 1717446420 | 3.72 | 0.01 | 0.27 | 3.72 | 3.745 | 3.65 | 1805 |
| 1717187220 | 3.71 | 0.07 | 1.78 | 3.71 | 3.71 | 3.71 | 1 |
| 1717100820 | 3.645 | 0 | 0.00 | 3.645 | 3.645 | 3.645 | 0 |
| 1717014420 | 3.645 | -0.15 | -3.95 | 3.645 | 3.645 | 3.645 | 1 |
| 1716927960 | 3.795 | 0 | 0.00 | 3.795 | 3.795 | 3.795 | 0 |
| 1716841560 | 3.795 | -0.04 | -0.91 | 3.795 | 3.795 | 3.795 | 150 |
| 1716582420 | 3.83 | -0.04 | -1.03 | 3.715 | 3.83 | 3.715 | 1536 |
| 1716496020 | 3.87 | 0 | 0.00 | 3.87 | 3.87 | 3.87 | 0 |
| 1716409620 | 3.87 | 0.09 | 2.38 | 3.905 | 3.965 | 3.82 | 1123 |
| 1716323160 | 3.78 | 0.12 | 3.14 | 3.95 | 3.955 | 3.78 | 4237 |
| 1716236760 | 3.665 | -0.12 | -3.04 | 3.665 | 3.665 | 3.665 | 900 |
| 1715977620 | 3.78 | -0.01 | -0.13 | 3.78 | 3.78 | 3.78 | 43 |
| 1715891220 | 3.785 | 0.02 | 0.40 | 3.83 | 3.83 | 3.785 | 927 |
| 1715804820 | 3.77 | 0.09 | 2.31 | 3.63 | 3.875 | 3.63 | 4341 |
| 1715718360 | 3.685 | 0 | 0.00 | 3.685 | 3.685 | 3.685 | 0 |
| 1715631960 | 3.685 | 0.14 | 3.80 | 3.58 | 3.685 | 3.58 | 980 |
| 1715372820 | 3.55 | -0.01 | -0.28 | 3.58 | 3.58 | 3.55 | 937 |
| 1715286420 | 3.56 | -0.01 | -0.14 | 3.56 | 3.56 | 3.56 | 77 |
| 1715200020 | 3.565 | -0.06 | -1.66 | 3.63 | 3.63 | 3.565 | 417 |
| 1715113620 | 3.625 | 0 | 0.00 | 3.59 | 3.625 | 3.525 | 762 |
| 1715027220 | 3.625 | 0.11 | 2.98 | 3.485 | 3.625 | 3.485 | 1026 |
| 1714768020 | 3.52 | 0.02 | 0.72 | 3.485 | 3.52 | 3.48 | 825 |
| 1714681560 | 3.495 | -0.06 | -1.69 | 3.6 | 3.6 | 3.495 | 921 |
| 1714508820 | 3.555 | -0.03 | -0.84 | 3.59 | 3.59 | 3.555 | 1400 |
| 1714422420 | 3.585 | 0.08 | 2.28 | 3.505 | 3.585 | 3.505 | 950 |
| 1714163220 | 3.505 | -0.03 | -0.85 | 3.505 | 3.505 | 3.505 | 875 |
| 1714076820 | 3.535 | 0.03 | 0.86 | 3.51 | 3.535 | 3.505 | 4412 |
| 1713990420 | 3.505 | -0.1 | -2.77 | 3.56 | 3.56 | 3.505 | 253 |
| 1713903960 | 3.605 | 0 | 0.00 | 3.605 | 3.605 | 3.605 | 0 |
| 1713817560 | 3.605 | 0 | 0.14 | 3.59 | 3.62 | 3.59 | 321 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
