UK markets closed
NIKKEI 225
38,202.37 -632.73 (-1.63%) HANG SENG
18,313.86 -165.51 (-0.90%) CRUDE OIL
78.86 +0.48 (+0.61%) GOLD FUTURES
2,323.00 -1.20 (-0.05%) DOW
38,996.23 +111.97 (+0.29%) Bitcoin GBP
50,007.45 -691.90 (-1.36%)
Eutelsat Group (ETL.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 03:52PM BST
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 3.7540 | 3.7600 | 3.7280 | 4.2650 | 4.2650 | 3,555 |
| 07 May 2024 | 3.7480 | 3.7540 | 3.7380 | 4.2650 | 4.2650 | 5,032 |
| 03 May 2024 | 3.8000 | 4.0300 | 3.7580 | 4.2650 | 4.2650 | 10,786 |
| 02 May 2024 | 3.8000 | 3.8080 | 3.7620 | 4.2650 | 4.2650 | 1,140 |
| 01 May 2024 | 4.2650 | 4.2650 | 4.2650 | 4.2650 | 4.2650 | - |
| 30 Apr 2024 | 3.8400 | 3.8400 | 3.7460 | 4.2650 | 4.2650 | 10,973 |
| 29 Apr 2024 | 3.8800 | 3.9780 | 3.7600 | 4.2650 | 4.2650 | 8,658 |
| 26 Apr 2024 | 3.8600 | 3.8924 | 3.7700 | 4.2650 | 4.2650 | 16,136 |
| 25 Apr 2024 | 3.8840 | 3.8840 | 3.7280 | 4.2650 | 4.2650 | 4,557 |
| 24 Apr 2024 | 3.7800 | 3.7860 | 3.7340 | 4.2650 | 4.2650 | 7,420 |
| 23 Apr 2024 | 3.8580 | 3.9620 | 3.7420 | 4.2650 | 4.2650 | 14,367 |
| 22 Apr 2024 | 3.7560 | 3.8940 | 3.6720 | 4.2650 | 4.2650 | 13,590 |
| 19 Apr 2024 | 3.7760 | 3.8054 | 3.7480 | 4.2650 | 4.2650 | 8,325 |
| 18 Apr 2024 | 3.8200 | 3.8500 | 3.7860 | 4.2650 | 4.2650 | 5,072 |
| 17 Apr 2024 | 3.7520 | 3.8060 | 3.7040 | 4.2650 | 4.2650 | 13,268 |
| 16 Apr 2024 | 3.6900 | 3.7500 | 3.6400 | 4.2650 | 4.2650 | 12,914 |
| 15 Apr 2024 | 3.7120 | 3.7500 | 3.6400 | 4.2650 | 4.2650 | 23,907 |
| 12 Apr 2024 | 3.8120 | 3.8300 | 3.7116 | 4.2650 | 4.2650 | 13,625 |
| 11 Apr 2024 | 3.8440 | 3.8460 | 3.7760 | 4.2650 | 4.2650 | 29,933 |
| 10 Apr 2024 | 3.8420 | 3.9700 | 3.8338 | 4.2650 | 4.2650 | 22,134 |
| 09 Apr 2024 | 4.0920 | 4.1020 | 3.9398 | 4.2650 | 4.2650 | 24,359 |
| 08 Apr 2024 | 3.9080 | 4.0860 | 3.8520 | 4.2650 | 4.2650 | 30,632 |
| 05 Apr 2024 | 4.0180 | 4.1080 | 3.8740 | 4.2650 | 4.2650 | 28,952 |
| 04 Apr 2024 | 4.0000 | 4.0900 | 3.9760 | 4.2650 | 4.2650 | 33,057 |
| 03 Apr 2024 | 3.8540 | 3.9640 | 3.8260 | 4.2650 | 4.2650 | 5,190 |
| 02 Apr 2024 | 4.0200 | 4.1200 | 3.8900 | 4.2650 | 4.2650 | 41,450 |
| 28 Mar 2024 | 3.9700 | 4.1000 | 3.9420 | 4.2650 | 4.2650 | 52,408 |
| 27 Mar 2024 | 3.9020 | 3.9980 | 3.8780 | 4.2650 | 4.2650 | 17,557 |
| 26 Mar 2024 | 3.7920 | 3.9100 | 3.6980 | 4.2650 | 4.2650 | 28,391 |
| 25 Mar 2024 | 3.6400 | 3.7660 | 3.6060 | 4.2650 | 4.2650 | 15,398 |
| 22 Mar 2024 | 3.7200 | 3.7340 | 3.6498 | 4.2650 | 4.2650 | 6,554 |
| 21 Mar 2024 | 3.7660 | 3.8660 | 3.6960 | 4.2650 | 4.2650 | 109,307 |
| 20 Mar 2024 | 3.7900 | 3.8720 | 3.6860 | 4.2650 | 4.2650 | 16,531 |
| 19 Mar 2024 | 3.6600 | 3.7760 | 3.6380 | 4.2650 | 4.2650 | 20,473 |
| 18 Mar 2024 | 3.6500 | 3.7420 | 3.6180 | 4.2650 | 4.2650 | 209,672 |
| 15 Mar 2024 | 3.6200 | 3.6820 | 3.6120 | 4.2650 | 4.2650 | 29,041 |
| 14 Mar 2024 | 3.5160 | 3.6420 | 3.5160 | 4.2650 | 4.2650 | 30,146 |
| 13 Mar 2024 | 3.7040 | 3.7160 | 3.5160 | 4.2650 | 4.2650 | 38,730 |
| 12 Mar 2024 | 3.6100 | 3.6960 | 3.5900 | 4.2650 | 4.2650 | 55,860 |
| 11 Mar 2024 | 3.7060 | 3.7980 | 3.6296 | 4.2650 | 4.2650 | 39,016 |
| 08 Mar 2024 | 3.9380 | 3.9400 | 3.6600 | 4.2650 | 4.2650 | 56,348 |
| 07 Mar 2024 | 3.6900 | 4.1260 | 3.6520 | 4.2650 | 4.2650 | 100,136 |
| 06 Mar 2024 | 3.7500 | 3.7500 | 3.6500 | 4.2650 | 4.2650 | 7,321 |
| 05 Mar 2024 | 3.6000 | 3.6640 | 3.5600 | 4.2650 | 4.2650 | 18,617 |
| 04 Mar 2024 | 3.6180 | 3.7320 | 3.6020 | 4.2650 | 4.2650 | 17,627 |
| 01 Mar 2024 | 3.4140 | 3.6200 | 3.4140 | 4.2650 | 4.2650 | 60,669 |
| 29 Feb 2024 | 3.6800 | 3.6840 | 3.4358 | 4.2650 | 4.2650 | 76,399 |
| 28 Feb 2024 | 3.7620 | 3.8000 | 3.6800 | 4.2650 | 4.2650 | 38,762 |
| 27 Feb 2024 | 3.8020 | 3.8240 | 3.7680 | 4.2650 | 4.2650 | 128,087 |
| 26 Feb 2024 | 3.8160 | 3.8380 | 3.7980 | 4.2650 | 4.2650 | 20,106 |
| 23 Feb 2024 | 3.8500 | 3.8900 | 3.8020 | 4.2650 | 4.2650 | 17,738 |
| 22 Feb 2024 | 3.8500 | 3.8860 | 3.8060 | 4.2650 | 4.2650 | 17,480 |
| 21 Feb 2024 | 3.9000 | 3.9818 | 3.7940 | 4.2650 | 4.2650 | 36,104 |
| 20 Feb 2024 | 4.0820 | 4.1920 | 3.9278 | 4.2650 | 4.2650 | 61,954 |
| 19 Feb 2024 | 3.9600 | 4.1660 | 3.9600 | 4.2650 | 4.2650 | 113,753 |
| 16 Feb 2024 | 3.9200 | 4.0940 | 3.8580 | 4.2650 | 4.2650 | 88,039 |
| 15 Feb 2024 | 3.9400 | 4.0240 | 3.8980 | 4.2650 | 4.2650 | 26,456 |
| 14 Feb 2024 | 3.8120 | 3.9320 | 3.8120 | 4.2650 | 4.2650 | 15,537 |
| 13 Feb 2024 | 3.8540 | 3.8760 | 3.8140 | 4.2650 | 4.2650 | 46,596 |
| 12 Feb 2024 | 3.8600 | 3.9080 | 3.8260 | 4.2650 | 4.2650 | 234,569 |
| 09 Feb 2024 | 3.6760 | 3.8720 | 3.5460 | 4.2650 | 4.2650 | 372,275 |
| 08 Feb 2024 | 3.6240 | 3.7260 | 3.6160 | 4.2650 | 4.2650 | 72,139 |
| 07 Feb 2024 | 3.4940 | 3.6500 | 3.3920 | 4.2650 | 4.2650 | 51,612 |
| 06 Feb 2024 | 3.6660 | 3.6940 | 3.4678 | 4.2650 | 4.2650 | 99,389 |
| 05 Feb 2024 | 3.6000 | 3.6682 | 3.5880 | 4.2650 | 4.2650 | 98,159 |
| 02 Feb 2024 | 3.4820 | 3.6100 | 3.4820 | 4.2650 | 4.2650 | 60,640 |
| 01 Feb 2024 | 3.3860 | 3.5480 | 3.3860 | 4.2650 | 4.2650 | 366,582 |
| 31 Jan 2024 | 3.4700 | 3.5060 | 3.3840 | 4.2650 | 4.2650 | 67,145 |
| 30 Jan 2024 | 3.5740 | 3.6040 | 3.4291 | 4.2650 | 4.2650 | 219,692 |
| 29 Jan 2024 | 3.7700 | 3.7900 | 3.3980 | 4.2650 | 4.2650 | 195,020 |
| 26 Jan 2024 | 4.0420 | 4.1200 | 4.0420 | 4.2650 | 4.2650 | 32,192 |
| 25 Jan 2024 | 4.0800 | 4.0880 | 4.0060 | 4.2650 | 4.2650 | 60,288 |
| 24 Jan 2024 | 4.1140 | 4.1140 | 4.0080 | 4.2650 | 4.2650 | 23,588 |
| 23 Jan 2024 | 4.1000 | 4.2260 | 4.0480 | 4.2650 | 4.2650 | 25,366 |
| 22 Jan 2024 | 4.0020 | 4.1060 | 3.9000 | 4.2650 | 4.2650 | 28,445 |
| 19 Jan 2024 | 4.1140 | 4.2320 | 3.9140 | 4.2650 | 4.2650 | 65,167 |
| 18 Jan 2024 | 4.1800 | 4.1900 | 4.0800 | 4.2650 | 4.2650 | 26,545 |
| 17 Jan 2024 | 4.3020 | 4.3020 | 4.0900 | 4.2650 | 4.2650 | 77,450 |
| 16 Jan 2024 | 4.3480 | 4.4420 | 4.2340 | 4.2650 | 4.2650 | 142,524 |
| 15 Jan 2024 | 4.3520 | 4.3800 | 4.2340 | 4.2650 | 4.2650 | 34,252 |
| 12 Jan 2024 | 4.3800 | 4.4300 | 4.3440 | 4.2650 | 4.2650 | 341,587 |
| 11 Jan 2024 | 4.4960 | 4.4980 | 4.3120 | 4.2650 | 4.2650 | 43,329 |
| 10 Jan 2024 | 4.4020 | 4.4960 | 4.3540 | 4.2650 | 4.2650 | 57,979 |
| 09 Jan 2024 | 4.2680 | 4.4021 | 4.2520 | 4.2650 | 4.2650 | 91,256 |
| 08 Jan 2024 | 4.2800 | 4.2800 | 4.1740 | 4.2650 | 4.2650 | 33,315 |
| 05 Jan 2024 | 4.2600 | 4.2960 | 4.1700 | 4.2650 | 4.2650 | 21,058 |
| 04 Jan 2024 | 4.3000 | 4.3340 | 4.2280 | 4.2650 | 4.2650 | 54,991 |
| 03 Jan 2024 | 4.3640 | 4.5660 | 4.2620 | 4.2650 | 4.2650 | 138,772 |
| 02 Jan 2024 | 4.2900 | 4.3940 | 4.2240 | 4.2000 | 4.2000 | 109,931 |
| 29 Dec 2023 | 4.2320 | 4.3100 | 4.1500 | 4.2580 | 4.2580 | 43,942 |
| 28 Dec 2023 | 4.3200 | 4.4800 | 4.1480 | 4.2000 | 4.2000 | 44,430 |
| 27 Dec 2023 | 4.4000 | 4.4200 | 4.3240 | 4.4000 | 4.4000 | 73,282 |
| 22 Dec 2023 | 4.2000 | 4.3780 | 4.1642 | 4.0250 | 4.0250 | 121,945 |
| 21 Dec 2023 | 4.1540 | 4.2940 | 4.0820 | 4.0250 | 4.0250 | 258,832 |
| 20 Dec 2023 | 4.1000 | 4.2680 | 4.0340 | 4.0250 | 4.0250 | 237,902 |
| 19 Dec 2023 | 4.0340 | 4.1080 | 4.0100 | 3.9250 | 3.9250 | 74,100 |
| 18 Dec 2023 | 4.0640 | 4.1240 | 4.0120 | 3.9250 | 3.9250 | 124,589 |
| 15 Dec 2023 | 3.9580 | 4.0980 | 3.9580 | 3.9250 | 3.9250 | 370,945 |
| 14 Dec 2023 | 3.8120 | 3.9740 | 3.7680 | 3.8750 | 3.8750 | 122,457 |
| 13 Dec 2023 | 3.7820 | 3.8040 | 3.7080 | 3.8750 | 3.8750 | 400,880 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.