ecotel communication ag historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	13.100	13.100	13.100	13.100	12.810	0
2024-08-29	13.300	13.300	13.100	13.100	12.810	475
2024-08-28	13.600	13.600	13.500	13.500	13.201	155
2024-08-27	13.700	13.700	13.700	13.700	13.397	0
2024-08-26	13.700	13.700	13.700	13.700	13.397	0
2024-08-23	13.700	13.700	13.700	13.700	13.397	0
2024-08-22	13.650	13.800	13.650	13.800	13.495	37
2024-08-21	13.850	13.850	13.850	13.850	13.543	0
2024-08-20	13.800	13.800	13.800	13.800	13.495	0
2024-08-19	13.450	14.000	13.450	13.750	13.446	656
2024-08-16	13.800	13.800	13.650	13.650	13.348	249
2024-08-15	13.600	13.600	13.600	13.600	13.299	0
2024-08-14	13.400	13.800	13.400	13.800	13.495	148
2024-08-13	13.200	13.200	13.200	13.200	12.908	0
2024-08-12	13.050	13.200	13.050	13.200	12.908	115
2024-08-09	12.800	13.050	12.800	13.050	12.761	400
2024-08-08	12.600	12.700	12.600	12.700	12.419	13
2024-08-07	12.550	12.800	12.500	12.800	12.517	537
2024-08-06	12.600	12.750	12.600	12.750	12.468	796
2024-08-05	13.200	13.200	12.400	12.550	12.272	1,766
2024-08-02	13.600	13.600	13.450	13.450	13.152	1
2024-08-01	13.350	13.700	13.350	13.700	13.397	843
2024-07-31	12.950	13.250	12.950	13.200	12.908	1,218
2024-07-30	12.850	12.850	12.850	12.850	12.566	0
2024-07-29	12.700	12.900	12.700	12.900	12.614	100
2024-07-26	12.600	12.750	12.600	12.750	12.468	116
2024-07-25	12.750	12.750	12.750	12.750	12.468	0
2024-07-24	12.600	12.750	12.600	12.750	12.468	200
2024-07-23	12.800	12.800	12.750	12.750	12.468	100
2024-07-22	12.800	12.800	12.650	12.650	12.370	726
2024-07-19	12.900	12.900	12.900	12.900	12.614	0
2024-07-18	12.800	13.000	12.800	12.900	12.614	82
2024-07-17	12.850	13.000	12.850	13.000	12.712	320
2024-07-16	12.900	13.000	12.900	12.950	12.663	23
2024-07-15	13.050	13.050	13.050	13.050	12.761	0
2024-07-12	13.300	13.350	13.200	13.200	12.908	556
2024-07-11	13.400	13.500	13.350	13.500	13.201	518
2024-07-10	13.100	13.700	13.100	13.550	13.250	660
2024-07-09	13.500	13.900	13.500	13.850	13.543	2,244
2024-07-08	13.900	13.900	13.700	13.700	13.397	367
2024-07-05	14.000	14.000	14.000	14.000	13.690	0
2024-07-04	14.200	14.200	13.950	14.050	13.739	85
2024-07-03	14.200	14.200	14.100	14.100	13.788	1
2024-07-02	14.000	14.200	13.850	14.050	13.739	1,335
2024-07-01	14.050	14.050	14.050	14.050	13.739	0
2024-06-28	14.550	14.550	14.450	14.450	13.671	2
2024-06-27	14.250	14.450	14.250	14.450	13.671	1,899
2024-06-26	14.400	14.400	14.400	14.400	13.623	0
2024-06-25	14.300	14.650	14.300	14.500	13.718	120
2024-06-24	14.700	14.700	14.300	14.500	13.718	890
2024-06-21	14.700	14.750	14.000	14.350	13.576	2,957
2024-06-20	14.800	14.800	14.700	14.700	13.907	1
2024-06-19	14.800	14.800	14.800	14.800	14.002	4
2024-06-18	15.000	15.000	14.850	14.850	14.049	1,302
2024-06-17	15.300	15.300	15.100	15.100	14.286	482
2024-06-14	15.300	15.600	15.300	15.450	14.617	176
2024-06-13	15.500	15.550	15.450	15.450	14.617	401
2024-06-12	15.450	15.450	15.450	15.450	14.617	0
2024-06-11	15.400	15.400	15.400	15.400	14.569	0
2024-06-10	15.250	15.550	15.250	15.400	14.569	215

← NewerPage 10 of 22 · 1,274 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-06-30	0.2900 EUR
2024-07-01	0.4700 EUR
2023-04-24	18.8200 EUR
2022-07-11	2.2500 EUR
2021-07-09	0.1400 EUR
2019-07-15	0.1300 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.