Stuttgart - Delayed Quote EUR

Eutelsat Communications (E3B.SG)

Compare
2.2120
+0.0480
+(2.22%)
At close: 3:04:45 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 20, 20252.13402.21202.13402.21202.2120-
Jan 17, 20252.08402.16402.08402.16402.1640-
Jan 16, 20252.08802.12202.05202.12202.1220-
Jan 15, 20252.08602.14202.08602.12002.1200-
Jan 14, 20252.00602.10002.00602.10002.1000-
Jan 13, 20252.05202.07402.02602.02602.0260-
Jan 10, 20252.08002.11602.08002.09002.0900-
Jan 9, 20252.08802.08802.08002.08002.0800-
Jan 8, 20252.18002.21002.14202.14202.1420-
Jan 7, 20252.23002.23202.21802.22602.2260-
Jan 6, 20252.16002.27002.16002.27002.2700-
Jan 3, 20252.19202.19202.19202.19202.1920-
Jan 2, 20252.18802.18802.18802.18802.1880-
Dec 30, 20242.19602.22202.19602.21402.2140-
Dec 27, 20242.27802.30802.23202.24602.2460-
Dec 23, 20242.51202.51202.31402.31402.3140400
Dec 20, 20242.64802.64802.53002.53002.5300-
Dec 19, 20242.78802.80002.65802.65802.6580100
Dec 18, 20242.87202.91802.80202.83202.8320-
Dec 17, 20242.98002.98002.83202.90202.9020-
Dec 16, 20242.98002.98002.89602.89602.8960-
Dec 13, 20243.09603.10203.01003.01003.0100-
Dec 12, 20243.08603.11403.08603.11403.1140-
Dec 11, 20243.17203.20203.16203.16803.1680-
Dec 10, 20243.17603.24203.17603.22003.2200-
Dec 9, 20243.08603.13803.08603.12003.1200-
Dec 6, 20242.96203.05002.96203.05003.0500-
Dec 5, 20242.89603.04802.89603.04003.04009
Dec 4, 20242.76802.82202.76802.81402.8140-
Dec 3, 20242.91002.91002.82002.82002.8200-
Dec 2, 20242.88002.95602.88002.95602.9560-
Nov 29, 20242.91602.95202.88202.89202.8920120
Nov 28, 20242.92202.97602.92202.92602.92608,070
Nov 27, 20243.03203.03202.91002.91002.9100-
Nov 26, 20243.18203.18203.14203.15003.1500-
Nov 25, 20243.38403.39203.17203.17203.1720-
Nov 22, 20243.45603.47203.35003.35003.3500-
Nov 21, 20243.68603.68603.45203.45203.4520-
Nov 20, 20243.76203.76203.70603.70603.7060-
Nov 19, 20243.66403.76403.66403.72403.7240-
Nov 18, 20243.69603.71403.66803.66803.6680-
Nov 15, 20243.70003.72603.70003.72603.7260-
Nov 14, 20243.57003.70403.57003.70403.7040-
Nov 13, 20243.61803.70003.58403.58403.5840-
Nov 12, 20243.68803.74003.68803.71803.7180-
Nov 11, 20243.80003.80003.74603.76403.7640-
Nov 8, 20243.73003.73003.73003.73003.7300-
Nov 7, 20243.73803.75203.73203.73203.7320-
Nov 6, 20243.76003.78603.72603.72603.7260-
Nov 5, 20243.74403.75203.72003.74803.7480-
Nov 4, 20243.70003.73803.70003.73803.7380320
Nov 1, 20243.86003.86003.72403.72403.7240-
Oct 31, 20243.73403.78003.73403.78003.7800-
Oct 30, 20243.66203.73203.63003.67803.6780-
Oct 29, 20243.73603.74203.71203.72003.7200155
Oct 28, 20243.69603.76603.69603.74603.7460-
Oct 25, 20243.70803.73603.70803.71603.7160-
Oct 24, 20243.73803.74403.72603.74403.7440-
Oct 23, 20243.75803.79403.71803.71803.7180-
Oct 22, 20243.79203.85603.71003.74203.7420-
Oct 21, 20243.79203.85603.74003.75003.7500-
Oct 18, 20243.72803.79803.72803.79803.7980-
Oct 17, 20243.74603.77403.74603.77403.7740-
Oct 16, 20243.77403.78803.75003.76603.7660-
Oct 15, 20243.76403.81803.76403.77403.7740-
Oct 14, 20243.77003.81803.76403.76403.7640340
Oct 11, 20243.77203.80603.77203.80203.8020-
Oct 10, 20243.80203.80803.79803.80203.8020-
Oct 9, 20243.78003.84603.78003.82603.8260-
Oct 8, 20243.83403.87603.81203.81203.8120-
Oct 7, 20243.81003.88803.81003.88803.8880-
Oct 4, 20243.78003.78003.78003.78003.7800-
Oct 3, 20243.78203.78203.78203.78203.7820-
Oct 2, 20243.77603.77603.77603.77603.7760-
Oct 1, 20243.95803.95803.95803.95803.9580-
Sep 30, 20243.85603.85603.85603.85603.8560-
Sep 27, 20243.83803.92003.83803.85003.8500-
Sep 26, 20243.79203.82803.77003.81203.8120-
Sep 25, 20243.75803.85203.75803.75803.7580-
Sep 24, 20243.81003.86803.81003.82803.8280-
Sep 23, 20243.75603.80603.75603.77003.7700-
Sep 20, 20243.80003.80003.73603.75003.7500-
Sep 19, 20243.91403.93403.91403.91403.9140-
Sep 18, 20243.99203.99203.90003.90403.9040-
Sep 17, 20243.93803.95803.93803.95003.9500-
Sep 16, 20244.11804.12403.92803.92803.9280-
Sep 13, 20244.08804.18204.08804.18204.1820-
Sep 12, 20244.15804.19604.12004.12204.1220-
Sep 11, 20244.10804.25004.10804.18804.1880-
Sep 10, 20244.21204.22404.13404.13404.1340-
Sep 9, 20244.21404.24804.21404.24804.2480-
Sep 6, 20244.24804.25404.21404.25404.2540-
Sep 5, 20244.27404.29004.24404.26404.2640-
Sep 4, 20244.16804.32404.16804.32404.3240-
Sep 3, 20244.38204.38604.26804.26804.2680-
Sep 2, 20244.29604.35404.20204.30404.3040-
Aug 30, 20244.16004.42004.16004.42004.4200570
Aug 29, 20244.29004.29004.29004.29004.2900-
Aug 28, 20244.55004.55004.37404.37404.3740-
Aug 27, 20244.53204.55604.51604.54204.5420-
Aug 26, 20244.45404.51204.45204.51204.5120-
Aug 23, 20244.40004.45404.40004.45404.4540-
Aug 22, 20244.39604.42804.39604.40604.4060-
Aug 21, 20244.39804.41204.39804.41004.4100-
Aug 20, 20244.42604.45404.42604.45004.4500-
Aug 19, 20244.33804.45404.33804.40204.4020-
Aug 16, 20244.28404.38004.28404.36404.3640-
Aug 15, 20244.19004.27004.19004.27004.2700-
Aug 14, 20244.21004.22804.19604.22804.2280-
Aug 13, 20244.20604.21804.19004.19004.1900-
Aug 12, 20244.26804.29204.20204.22004.2200-
Aug 9, 20244.20604.32003.99004.11604.1160-
Aug 8, 20244.12404.13003.98003.98203.9820-
Aug 7, 20244.43604.46404.29004.33004.3300-
Aug 6, 20244.54804.57204.43004.48004.4800-
Aug 5, 20244.44404.57404.40404.57404.5740-
Aug 2, 20244.63004.69804.55204.69604.6960-
Aug 1, 20244.74804.75604.62004.70204.7020-
Jul 31, 20244.83804.84204.76604.80604.8060-
Jul 30, 20244.92604.92604.81004.83604.8360-
Jul 29, 20244.89004.91604.89004.89204.8920-
Jul 26, 20244.85804.90004.82204.89004.8900-
Jul 25, 20244.67004.81404.65004.81404.8140-
Jul 24, 20244.64604.75004.64604.74804.74801,000
Jul 23, 20244.60204.63604.59604.63604.6360-
Jul 22, 20244.55004.67604.55004.65604.6560250
Jul 19, 20244.58204.58404.56204.58404.5840-
Jul 18, 20244.45604.59604.45604.59004.5900-
Jul 17, 20244.36604.45804.36604.45804.4580-
Jul 16, 20244.26804.39404.26804.36204.3620-
Jul 15, 20244.23004.26204.22204.26204.2620-
Jul 12, 20244.26204.28404.26204.28004.2800-
Jul 11, 20244.16204.21004.16204.21004.2100-
Jul 10, 20244.08204.15204.04804.15204.1520-
Jul 9, 20244.06204.09404.05804.07404.0740900
Jul 8, 20243.95404.03603.90604.03604.0360-
Jul 5, 20243.98404.01003.91203.91203.9120-
Jul 4, 20243.99204.01003.94803.94803.9480-
Jul 3, 20244.08004.08003.98603.98603.9860-
Jul 2, 20243.87403.92403.86003.92403.9240-
Jul 1, 20243.80003.94603.80003.90203.9020-
Jun 28, 20243.77003.79203.75403.75403.7540-
Jun 27, 20243.88203.88203.79403.85603.8560-
Jun 26, 20243.89003.93603.84003.84203.8420-
Jun 25, 20243.88603.88603.82803.82803.8280-
Jun 24, 20243.80603.85603.80603.85403.8540-
Jun 21, 20243.87603.87603.79003.81003.8100-
Jun 20, 20243.89003.89603.86003.86003.8600-
Jun 19, 20243.83203.87603.83203.87403.8740-
Jun 18, 20243.78403.80803.76403.77003.77001,700
Jun 17, 20243.68003.76803.66603.74403.7440-
Jun 14, 20243.74403.74403.70403.72203.7220-
Jun 13, 20243.93003.93003.83003.84203.8420-
Jun 12, 20243.84803.93003.83603.91403.9140-
Jun 11, 20243.85603.85603.80403.80403.8040-
Jun 10, 20244.04004.04003.81603.84003.8400-
Jun 7, 20244.23604.23604.14204.14204.1420-
Jun 6, 20244.42004.42204.32404.32404.3240-
Jun 5, 20244.53604.54404.44804.45604.4560-
Jun 4, 20244.64804.66204.62004.62004.6200-
Jun 3, 20244.66204.68604.58004.66604.6660-
May 31, 20244.52204.57804.52204.55204.5520-
May 30, 20244.49204.55804.49204.50804.5080-
May 29, 20244.44204.48004.39204.48004.4800-
May 28, 20244.38804.55804.38804.46004.4600-
May 27, 20244.33004.33404.33004.33404.3340-
May 24, 20244.26804.34404.26804.34404.3440-
May 23, 20244.42404.49004.42404.45604.4560-
May 22, 20244.30204.36204.22804.36004.3600-
May 21, 20244.33804.40604.33804.40404.4040-
May 20, 20244.33404.36204.33404.35604.3560-
May 17, 20244.23804.27004.20804.27004.2700-
May 16, 20244.05804.20604.05804.20604.2060-
May 15, 20244.01604.10003.98204.01604.0160500
May 14, 20243.75604.00803.75604.00804.0080-
May 13, 20243.80603.80603.75003.75003.7500-
May 10, 20243.80203.86203.79403.79603.7960-
May 9, 20243.73603.77003.73203.77003.7700-
May 8, 20243.67003.74403.67003.72803.7280-
May 7, 20243.71203.73603.71203.71403.71401,000
May 6, 20243.85803.85803.73003.75603.7560-
May 3, 20243.77603.94803.74803.91603.9160-
May 2, 20243.75403.78803.75403.77603.776010
Apr 30, 20243.78403.78403.73403.75803.7580-
Apr 29, 20243.87803.87803.78203.78203.7820-
Apr 26, 20243.79003.88003.74203.88003.8800146
Apr 25, 20243.77603.77603.73203.73403.7340-
Apr 24, 20243.75803.78003.72603.78003.7800-
Apr 23, 20243.86203.86203.76803.77603.7760-
Apr 22, 20243.76203.85603.75603.85603.8560-
Apr 19, 20243.79203.81003.72803.72803.7280-
Apr 18, 20243.79403.81203.77003.77403.7740-
Apr 17, 20243.70203.79003.70203.78803.7880-
Apr 16, 20243.62603.67203.62603.67203.6720-
Apr 15, 20243.72603.72603.63603.72003.7200-
Apr 12, 20243.79603.80003.72003.72403.7240-
Apr 11, 20243.81803.83003.75803.80403.8040-
Apr 10, 20243.94603.95203.86603.90003.90001,500
Apr 9, 20244.06004.06003.99804.01204.0120-
Apr 8, 20243.88603.88603.87403.88203.8820-
Apr 5, 20243.94004.01203.89403.89403.8940-
Apr 4, 20244.00204.03403.95603.99803.9980-
Apr 3, 20243.70003.93003.70003.93003.9300-
Apr 2, 20244.06004.06003.90003.90203.9020500
Mar 28, 20243.94604.04603.94604.04604.0460-
Mar 27, 20243.89403.97203.86603.97203.97201,000
Mar 26, 20243.71803.77603.71803.77603.7760-
Mar 25, 20243.63803.74603.62403.74603.7460-
Mar 22, 20243.64403.70603.63803.63803.6380-
Mar 21, 20243.79203.79203.72403.73003.7300-
Mar 20, 20243.77003.80203.75803.78203.7820-
Mar 19, 20243.64403.69203.62603.63403.6340-
Mar 18, 20243.65003.65203.62003.63203.6320500
Mar 15, 20243.60603.66603.60603.64803.6480-
Mar 14, 20243.54803.61803.54803.61603.6160-
Mar 13, 20243.68803.69203.54403.54403.5440-
Mar 12, 20243.63403.65603.59603.59603.5960-
Mar 11, 20243.70203.70203.65403.65403.6540-
Mar 8, 20243.90203.91603.63603.76403.7640-
Mar 7, 20243.68003.98603.68003.88403.8840-
Mar 6, 20243.63603.68603.63603.67803.6780300
Mar 5, 20243.61003.64003.57003.63603.6360-
Mar 4, 20243.59003.65603.59003.65003.6500-
Mar 1, 20243.44603.60403.44603.56403.5640-
Feb 29, 20243.67603.67603.48003.48203.4820-
Feb 28, 20243.75403.82203.66603.72203.7220-
Feb 27, 20243.80003.80003.78003.79003.7900-
Feb 26, 20243.81603.81603.79603.81003.8100-
Feb 23, 20243.85203.88203.80803.84003.8400-
Feb 22, 20243.84803.87003.81003.87003.8700-
Feb 21, 20243.92203.92203.83803.84403.8440-
Feb 20, 20244.18604.18603.95603.95603.9560-
Feb 19, 20243.99004.08003.99004.06204.0620-
Feb 16, 20243.86604.04203.86603.90403.9040-
Feb 15, 20243.94803.95203.88803.95203.9520-
Feb 14, 20243.81803.85203.81803.85203.8520-
Feb 13, 20243.84403.85403.81603.84803.8480-
Feb 12, 20243.85203.89003.84803.89003.8900-
Feb 9, 20243.52003.84803.52003.84803.8480-
Feb 8, 20243.62803.70803.61803.70803.7080-
Feb 7, 20243.46803.61803.46203.61603.6160-
Feb 6, 20243.53003.54603.51803.54603.5460-
Feb 5, 20243.58003.62203.57803.61403.6140-
Feb 2, 20243.48603.58803.48603.58203.5820-
Feb 1, 20243.35403.51403.35403.47003.4700-
Jan 31, 20243.40803.46603.38603.38603.3860-
Jan 30, 20243.50803.55403.50003.50603.5060-
Jan 29, 20243.75003.80003.49203.50403.5040400
Jan 26, 20244.03604.10204.03604.08604.0860-
Jan 25, 20244.06404.06404.00004.04804.0480-
Jan 24, 20244.08804.08804.00604.06204.0620-
Jan 23, 20244.06404.10404.05404.07604.0760-
Jan 22, 20243.97404.09203.97404.09204.0920-