ETL.PA - Eutelsat Communications S.A.

Paris - Paris Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 201916.7016.7016.4016.6016.60307,184
Jun 17, 201916.4016.7316.2316.6616.66778,941
Jun 14, 201916.6616.6816.2516.3416.34555,745
Jun 13, 201916.6816.8216.5516.6516.65608,876
Jun 12, 201916.3016.8016.3016.7016.70965,973
Jun 11, 201916.2716.3616.0316.3616.36784,096
Jun 10, 201916.1816.3616.1816.2916.29325,647
Jun 07, 201915.9816.1915.9416.1916.191,104,234
Jun 06, 201916.0816.2315.9116.0016.00871,382
Jun 05, 201915.7616.0815.7616.0516.05970,837
Jun 04, 201915.5615.8315.5015.7615.76738,667
Jun 03, 201915.7715.7715.3615.6015.60929,311
May 31, 201915.8216.0415.7315.7715.771,078,785
May 30, 201916.0416.0415.8415.9715.97547,054
May 29, 201916.1616.2415.9715.9715.97659,672
May 28, 201916.2416.3816.0616.2116.21984,024
May 27, 201916.0916.1916.0216.1616.16282,100
May 24, 201916.2816.3515.9916.0116.01571,336
May 23, 201916.2516.4516.1116.1916.19858,791
May 22, 201915.9816.3915.9816.1416.14870,556
May 21, 201915.8516.0715.8515.9815.98818,295
May 20, 201915.7815.9215.6615.7615.76530,069
May 17, 201915.9316.0615.7315.7815.78773,789
May 16, 201915.3016.0515.3015.9815.981,490,538
May 15, 201915.6515.9414.9715.3115.312,708,840
May 14, 201915.9616.3915.8316.3516.35840,453
May 13, 201916.2216.2215.8515.9415.941,083,693
May 10, 201916.0016.3015.9916.2416.24866,796
May 09, 201915.6116.0015.5415.9715.97888,369
May 08, 201915.8016.0515.7015.7015.70585,105
May 07, 201915.8815.9115.7115.7415.74619,772
May 06, 201915.8015.9015.6615.8015.80312,579
May 03, 201916.0316.0815.8815.8815.88480,762
May 02, 201916.0716.1815.8516.0616.06665,870
Apr 30, 201916.3316.6316.0516.0916.091,104,295
Apr 29, 201916.1016.4516.0016.3416.341,028,850
Apr 26, 201915.8116.2515.6416.0616.061,845,283
Apr 25, 201915.9315.9415.6215.7415.74840,428
Apr 24, 201916.2016.2515.9015.9115.91989,677
Apr 23, 201916.2016.4216.0916.2516.25875,957
Apr 18, 201916.2416.4216.1716.2516.25585,148
Apr 17, 201915.9816.2715.9416.1916.19828,210
Apr 16, 201915.6815.9915.6715.9115.91704,460
Apr 15, 201915.9516.0215.6015.6315.63528,923
Apr 12, 201915.5316.1615.5315.9015.901,494,530
Apr 11, 201915.1015.2714.9915.1915.19773,078
Apr 10, 201915.3815.4814.8015.0715.071,549,094
Apr 09, 201915.6815.7315.3915.5515.55904,283
Apr 08, 201916.0516.0515.6515.6615.66518,456
Apr 05, 201915.9316.1615.9316.0516.05599,150
Apr 04, 201916.0016.1315.9215.9715.97604,044
Apr 03, 201915.9716.0615.8916.0116.01651,619
Apr 02, 201915.6315.9115.6315.8915.89867,745
Apr 01, 201915.6515.9015.5315.6815.68618,901
Mar 29, 201915.6315.8815.5215.6015.60818,110
Mar 28, 201915.8215.9115.4815.5315.53826,182
Mar 27, 201915.8516.0615.7915.8615.86711,556
Mar 26, 201915.7516.0015.4415.7915.79919,971
Mar 25, 201916.1516.1515.7915.7915.79861,657
Mar 22, 201916.6616.6616.2516.2516.25772,216
Mar 21, 201916.6316.7316.4716.5616.56646,752
Mar 20, 201916.9017.1416.5616.5616.56874,587
Mar 19, 201916.5816.7316.5316.7216.72781,694
Mar 18, 201916.6316.7816.5416.5816.58540,210
Mar 15, 201916.5916.8716.5516.6516.651,350,457
Mar 14, 201916.3316.6316.3116.5816.581,023,087
Mar 13, 201916.5716.6616.1916.3016.301,065,419
Mar 12, 201917.0017.0016.5816.6716.67828,937
Mar 11, 201917.0117.0716.8616.9716.97463,925
Mar 08, 201916.8417.0516.8317.0017.00549,016
Mar 07, 201917.2517.2816.8116.9416.94720,791
Mar 06, 201917.3317.4217.1517.2417.24682,331
Mar 05, 201917.3117.5817.1317.3717.37864,084
Mar 04, 201917.4817.5817.3217.3717.37747,903
Mar 01, 201917.4317.5417.2817.4217.42753,583
Feb 28, 201917.3517.5117.2317.3617.361,160,222
Feb 27, 201917.7317.8017.3317.4117.411,045,099
Feb 26, 201918.2018.3317.7717.7717.771,064,960
Feb 25, 201918.2818.3618.0818.2518.25691,545
Feb 22, 201918.3018.3617.8218.2218.221,446,808
Feb 21, 201918.9019.2418.8119.1319.13943,402
Feb 20, 201918.1818.8818.1218.8618.86795,969
Feb 19, 201918.0618.3018.0018.2318.23652,172
Feb 18, 201917.6818.1717.5718.1018.10490,798
Feb 15, 201918.3518.7016.9917.6817.681,775,619
Feb 14, 201918.5818.8018.2718.8018.80725,854
Feb 13, 201918.5718.7318.4718.6018.60538,470
Feb 12, 201918.7718.8818.4318.5318.53480,829
Feb 11, 201918.3418.7618.3418.7418.74416,145
Feb 08, 201918.4418.5018.2718.3118.31404,920
Feb 07, 201918.4518.5418.3118.4118.41406,311
Feb 06, 201918.6118.6718.4318.5018.50363,283
Feb 05, 201918.4618.5818.1918.5818.58700,843
Feb 04, 201918.6118.6318.2818.4018.40412,608
Feb 01, 201918.6018.7618.5118.5518.55765,525
Jan 31, 201918.7718.8318.4218.5018.50701,997
Jan 30, 201918.8018.9418.5818.7318.73529,873
Jan 29, 201918.3718.8118.3218.7618.76630,642
Jan 28, 201918.4518.4917.8218.3018.30757,192
Jan 25, 201918.3118.5518.2618.4718.47369,970
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...