ecotel communication ag historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	15.400	15.550	15.400	15.400	14.569	345
2024-06-06	15.200	15.500	15.200	15.500	14.664	1,402
2024-06-05	15.500	15.500	15.500	15.500	14.664	0
2024-06-04	15.500	15.500	15.500	15.500	14.664	0
2024-06-03	15.400	15.400	15.400	15.400	14.569	0
2024-05-31	15.550	15.550	15.400	15.400	14.569	87
2024-05-30	15.250	15.400	15.200	15.400	14.569	250
2024-05-29	15.450	15.450	15.300	15.300	14.475	59
2024-05-28	15.150	15.600	15.150	15.350	14.522	520
2024-05-27	15.600	15.600	15.300	15.300	14.475	10
2024-05-24	15.200	15.200	15.200	15.200	14.380	0
2024-05-23	15.000	15.750	14.950	15.300	14.475	4,013
2024-05-22	14.900	14.900	14.900	14.900	14.096	0
2024-05-21	14.950	15.050	14.900	14.900	14.096	600
2024-05-20	15.050	15.050	15.050	15.050	14.238	0
2024-05-17	14.850	15.150	14.850	15.000	14.191	130
2024-05-16	15.000	15.000	14.850	14.850	14.049	363
2024-05-15	14.900	14.900	14.900	14.900	14.096	0
2024-05-14	14.950	15.000	14.900	14.900	14.096	1,063
2024-05-13	14.700	14.950	14.700	14.850	14.049	292
2024-05-10	14.600	15.000	14.600	14.850	14.049	705
2024-05-09	14.500	15.000	14.150	14.400	13.623	2,359
2024-05-08	14.500	14.500	14.150	14.300	13.529	2,798
2024-05-07	14.350	14.750	14.100	14.750	13.954	3,907
2024-05-06	14.500	14.500	14.000	14.250	13.481	1,142
2024-05-03	14.700	14.700	14.700	14.700	13.907	0
2024-05-02	14.750	14.750	14.750	14.750	13.954	0
2024-04-30	15.050	15.050	14.750	14.750	13.954	327
2024-04-29	15.300	15.300	15.300	15.300	14.475	0
2024-04-26	15.450	15.450	15.050	15.300	14.475	453
2024-04-25	15.800	15.850	15.650	15.650	14.806	200
2024-04-24	15.500	15.800	15.500	15.750	14.900	1,341
2024-04-23	15.750	15.750	15.750	15.750	14.900	0
2024-04-22	15.800	15.950	15.750	15.750	14.900	888
2024-04-19	15.100	15.650	15.100	15.500	14.664	1,033
2024-04-18	14.300	14.850	14.300	14.850	14.049	2,115
2024-04-17	14.400	14.700	14.400	14.500	13.718	1,060
2024-04-16	14.550	14.550	14.550	14.550	13.765	0
2024-04-15	14.600	14.600	14.600	14.600	13.812	0
2024-04-12	14.500	14.900	14.450	14.450	13.671	890
2024-04-11	14.700	15.100	14.000	14.300	13.529	3,687
2024-04-10	14.600	14.900	14.600	14.900	14.096	358
2024-04-09	14.600	14.750	14.600	14.750	13.954	2
2024-04-08	14.900	15.000	14.900	14.900	14.096	226
2024-04-05	14.700	14.900	14.500	14.750	13.954	825
2024-04-04	14.700	14.850	14.700	14.700	13.907	269
2024-04-03	14.400	15.200	14.400	14.700	13.907	2,820
2024-04-02	15.000	15.300	14.650	14.650	13.860	4,416
2024-03-28	15.300	15.300	15.200	15.300	14.475	1,200
2024-03-27	15.350	15.500	15.300	15.300	14.475	170
2024-03-26	15.300	15.300	15.000	15.100	14.286	1,935
2024-03-25	15.500	15.650	15.300	15.450	14.617	795
2024-03-22	15.350	15.750	15.150	15.250	14.427	1,000
2024-03-21	15.300	15.300	15.000	15.000	14.191	1,694
2024-03-20	15.500	15.500	15.400	15.500	14.664	755
2024-03-19	15.250	15.500	15.100	15.450	14.617	650
2024-03-18	15.350	15.800	15.350	15.550	14.711	432
2024-03-15	16.050	16.700	15.500	15.600	14.759	6,459
2024-03-14	16.450	16.500	14.900	15.800	14.948	9,498
2024-03-13	16.500	16.500	16.200	16.350	15.468	410

← NewerPage 11 of 22 · 1,278 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.