Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Stuttgart - Delayed Quote EUR

Eutelsat Communications (E3B.SG)

3.4250
-0.1250
(-3.52%)
At close: 8:26:42 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 28, 20253.45503.55003.42503.42503.42501,500
Apr 25, 20253.49003.56003.45003.55003.55001,666
Apr 24, 20253.60003.60003.53003.56503.56504,530
Apr 23, 20253.64503.75003.57003.59003.59002,800
Apr 22, 20253.76003.85503.70003.74003.7400760
Apr 17, 20253.75003.94003.75003.91503.91504,200
Apr 16, 20254.15504.29503.70503.70503.70502,039
Apr 15, 20253.50504.29503.50504.10004.10002,120
Apr 14, 20253.75003.76003.60003.60003.60001,300
Apr 11, 20253.76503.76503.69503.70003.70001,040
Apr 10, 20253.95504.07503.81503.86003.86002,000
Apr 9, 20253.70003.90003.65003.90003.90004,400
Apr 8, 20254.24504.24503.68003.78003.780010,824
Apr 7, 20253.20004.24503.20004.02004.020029,255
Apr 4, 20254.10004.10003.39003.60803.60806,170
Apr 3, 20253.80204.23603.80203.96403.96404,575
Apr 2, 20254.10204.10203.87604.08004.08003,899
Apr 1, 20254.25204.49004.00004.00004.00002,490
Mar 31, 20253.94804.64003.94804.41004.41008,370
Mar 28, 20254.55004.80203.98404.25004.25009,340
Mar 27, 20255.50006.01504.32804.56004.560015,485
Mar 26, 20253.30005.36003.30005.18005.180012,340
Mar 25, 20253.74003.92203.44003.44803.44804,300
Mar 24, 20254.54204.54203.70203.91803.91802,196
Mar 21, 20254.25204.57204.25204.35204.35202,971
Mar 20, 20255.10005.10004.47604.47604.47605,193
Mar 19, 20255.40505.50004.86005.20005.20003,130
Mar 18, 20256.00006.00005.50005.60005.600010,230
Mar 17, 20256.00506.30005.85005.85005.85005,065
Mar 14, 20256.30006.43505.50006.02506.025011,236
Mar 13, 20256.65006.99506.07506.07506.075013,595
Mar 12, 20258.60008.60006.05506.69506.69507,868
Mar 11, 20258.60008.60006.20006.79506.795033,526
Mar 10, 20256.60008.20006.19508.07008.070094,917
Mar 7, 20256.95006.99505.10005.55005.550027,133
Mar 6, 202510.700011.50005.45506.50006.500091,531
Mar 5, 20255.10008.61503.93807.95007.950067,944
Mar 4, 20252.50004.49802.50004.49804.498050,826
Mar 3, 20251.29002.38001.23702.38002.38004,956
Feb 28, 20251.19901.22801.19901.20501.2050500
Feb 27, 20251.27601.27601.22401.22401.2240740
Feb 26, 20251.35001.38501.29801.29901.29901,050
Feb 25, 20251.48001.48001.34401.35501.35503,917
Feb 24, 20251.11201.33201.11201.28001.28003,250
Feb 21, 20251.21001.21701.20201.20701.2070-
Feb 20, 20251.26001.26501.24601.24901.2490-
Feb 19, 20251.31401.31401.25201.25201.2520-
Feb 18, 20251.32101.32101.28101.31301.3130-
Feb 17, 20251.39101.40201.39101.40201.4020-
Feb 14, 20251.79001.79001.41501.41601.4160-
Feb 13, 20251.72201.74601.72201.72801.728060
Feb 12, 20251.73801.78901.72801.72801.7280-
Feb 11, 20251.70701.77001.70701.77001.77001,000
Feb 10, 20251.71001.76801.69701.69701.69701,500
Feb 7, 20251.74901.77201.70401.70401.7040-
Feb 6, 20251.65901.73301.65901.71701.7170-
Feb 5, 20251.65901.69901.65201.69901.6990-
Feb 4, 20251.67501.69201.67201.67901.6790-
Feb 3, 20251.66601.70701.66601.68801.688020
Jan 31, 20251.78701.78701.74301.74501.7450-
Jan 30, 20251.80301.83101.80301.81401.8140-
Jan 29, 20251.95801.95801.82001.82001.82002,101
Jan 28, 20252.00202.02001.98501.98501.9850-
Jan 27, 20251.96502.04401.96502.02402.0240-
Jan 24, 20251.99602.03001.98401.98401.984060
Jan 23, 20252.02002.02001.98201.98201.9820-
Jan 22, 20252.11602.11602.05402.05402.0540-
Jan 21, 20252.20402.21602.14602.14602.1460-
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-

Related Tickers

M0YN.DE Mynaric AG
0.7560
+5.00%
 
CMBM Cambium Networks Corporation
0.4179
+7.04%
 
COMM CommScope Holding Company, Inc.
3.9500
+1.02%
 
NOK Nokia Oyj
4.9150
-1.50%