ETL.PA - Eutelsat Communications S.A.

Paris - Paris Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Sep 23, 201916.9116.9416.7316.7516.7536,043
Sep 20, 201916.9517.0016.7216.8516.851,029,615
Sep 19, 201916.9317.0716.8416.9016.90786,023
Sep 18, 201916.9917.0816.8916.9316.93593,111
Sep 17, 201917.2017.2516.9817.0517.05644,944
Sep 16, 201917.3017.3217.0317.2517.25535,743
Sep 13, 201917.2817.4117.2217.3617.36595,443
Sep 12, 201917.2317.3117.1117.2317.23586,085
Sep 11, 201917.3917.4717.2017.2017.20904,987
Sep 10, 201916.8517.4016.7717.3317.331,134,038
Sep 09, 201916.7216.8816.7216.8416.84873,382
Sep 06, 201916.5516.7116.4916.6916.69763,877
Sep 05, 201916.1216.6416.1216.5016.501,550,275
Sep 04, 201915.9016.1915.9016.1016.10820,760
Sep 03, 201916.1316.1315.6215.9515.95861,898
Sep 02, 201915.8516.1115.8516.0316.03622,179
Aug 30, 201915.7315.8315.6615.8215.82698,584
Aug 29, 201915.6015.8515.6015.7715.77677,134
Aug 28, 201915.6015.6515.4915.6215.62807,986
Aug 27, 201915.5215.6815.3915.6615.66930,094
Aug 26, 201915.4115.5615.3515.4915.49351,730
Aug 23, 201915.6915.7715.4515.4515.45520,625
Aug 22, 201915.7015.7715.6515.6615.66699,463
Aug 21, 201915.6415.8515.6415.7015.70483,284
Aug 20, 201915.8915.9315.5915.6215.621,107,792
Aug 19, 201915.7715.9815.7315.9415.94506,167
Aug 16, 201915.4415.8015.4415.7215.72506,538
Aug 15, 201915.6115.6915.3915.4515.45843,075
Aug 14, 201915.8115.8815.5115.5615.56782,007
Aug 13, 201915.6515.9115.5215.8015.80689,050
Aug 12, 201915.7815.8215.6315.6515.65543,094
Aug 09, 201915.8015.8215.5715.7315.731,108,713
Aug 08, 201915.8816.0115.7715.8515.85664,087
Aug 07, 201915.5915.8415.5215.7615.761,499,483
Aug 06, 201916.0016.1315.6015.6015.601,189,748
Aug 05, 201916.5616.5616.1916.1916.191,097,519
Aug 02, 201917.0017.0016.6216.6216.621,198,303
Aug 01, 201917.2817.6417.1917.1917.191,324,307
Jul 31, 201917.4217.8317.1817.3217.321,589,838
Jul 30, 201917.7117.7117.3117.4217.42767,189
Jul 29, 201917.5317.7917.5217.7617.76561,948
Jul 26, 201917.2917.6717.2417.5917.59889,326
Jul 25, 201917.1017.2917.0817.2117.21727,432
Jul 24, 201917.1717.1716.8117.0117.01775,999
Jul 23, 201917.1517.4017.1417.2217.22748,454
Jul 22, 201917.0817.0916.8017.0917.09558,276
Jul 19, 201917.0717.2416.9217.0517.05460,577
Jul 18, 201916.9417.0816.8417.0017.00645,615
Jul 17, 201917.3117.3317.0617.1017.10445,089
Jul 16, 201917.3317.4017.2317.3617.36295,796
Jul 15, 201917.3417.4917.1217.3817.38487,537
Jul 12, 201917.1417.4217.1117.3917.39459,146
Jul 11, 201917.1117.2517.0917.1417.14423,698
Jul 10, 201917.1917.2017.0317.0717.07603,676
Jul 09, 201917.2217.2617.0317.1317.13392,657
Jul 08, 201917.0717.3517.0717.2217.22599,285
Jul 05, 201917.0117.1717.0117.1017.10356,251
Jul 04, 201917.2017.2717.0017.0717.07292,737
Jul 03, 201916.9317.3416.8717.1717.17785,683
Jul 02, 201916.8016.9316.5516.9316.93962,039
Jul 01, 201916.5816.8016.4116.8016.801,431,337
Jun 28, 201916.1816.4416.1516.4416.44888,135
Jun 27, 201916.0216.2415.9416.2416.24532,779
Jun 26, 201916.2016.2015.9416.0216.02545,062
Jun 25, 201915.8416.2015.7516.1616.16846,914
Jun 24, 201915.9516.0415.6915.8515.85673,202
Jun 21, 201916.2616.3715.6715.9715.971,467,839
Jun 20, 201916.8516.9016.2716.3016.30718,666
Jun 19, 201916.7016.8316.4016.8316.83605,592
Jun 18, 201916.7016.7316.4016.6916.69787,075
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...