ecotel communication ag historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	16.100	16.400	16.100	16.400	15.515	430
2024-03-11	16.300	16.300	16.100	16.200	15.326	1,180
2024-03-08	16.500	16.700	16.400	16.500	15.610	555
2024-03-07	16.600	16.600	16.600	16.600	15.705	0
2024-03-06	16.600	16.600	16.600	16.600	15.705	0
2024-03-05	16.500	16.550	16.400	16.550	15.657	523
2024-03-04	16.450	16.700	16.450	16.600	15.705	685
2024-03-01	16.700	16.700	16.500	16.700	15.799	1,217
2024-02-29	16.900	16.900	16.900	16.900	15.988	0
2024-02-28	16.700	17.100	16.600	16.850	15.941	454
2024-02-27	17.000	17.000	16.600	16.800	15.894	1,097
2024-02-26	17.100	17.100	17.050	17.050	16.130	50
2024-02-23	17.100	17.150	17.100	17.150	16.225	486
2024-02-22	16.750	17.450	16.750	17.450	16.509	915
2024-02-21	17.500	17.500	17.000	17.300	16.367	1,278
2024-02-20	17.300	17.300	17.300	17.300	16.367	0
2024-02-19	17.300	17.300	17.000	17.250	16.320	913
2024-02-16	17.400	17.500	17.400	17.500	16.556	104
2024-02-15	17.350	17.350	17.000	17.100	16.178	1,158
2024-02-14	17.200	17.500	17.200	17.500	16.556	84
2024-02-13	17.400	17.600	17.150	17.150	16.225	652
2024-02-12	17.200	17.700	17.200	17.400	16.461	779
2024-02-09	17.400	17.500	17.150	17.350	16.414	533
2024-02-08	17.900	17.900	17.400	17.400	16.461	1,158
2024-02-07	17.950	17.950	17.450	17.450	16.509	684
2024-02-06	17.800	17.800	17.800	17.800	16.840	0
2024-02-05	18.100	18.100	17.500	17.800	16.840	190
2024-02-02	17.550	17.900	17.550	17.800	16.840	540
2024-02-01	17.300	17.450	17.100	17.450	16.509	853
2024-01-31	17.100	17.100	17.100	17.100	16.178	300
2024-01-30	17.100	17.100	17.000	17.100	16.178	1,052
2024-01-29	16.750	16.850	16.450	16.850	15.941	95
2024-01-26	16.700	17.000	16.700	17.000	16.083	55
2024-01-25	16.400	17.000	16.400	17.000	16.083	389
2024-01-24	16.400	16.850	16.400	16.600	15.705	1,536
2024-01-23	16.750	16.900	16.400	16.600	15.705	271
2024-01-22	16.350	16.750	16.350	16.550	15.657	1,261
2024-01-19	16.250	16.750	16.250	16.500	15.610	432
2024-01-18	16.650	16.650	16.200	16.650	15.752	201
2024-01-17	16.200	16.450	16.200	16.450	15.563	190
2024-01-16	16.200	16.600	16.200	16.450	15.563	117
2024-01-15	16.300	16.650	16.150	16.450	15.563	1,898
2024-01-12	16.900	16.950	16.300	16.300	15.421	1,248
2024-01-11	17.550	17.550	16.900	16.900	15.988	870
2024-01-10	18.400	18.450	17.000	17.150	16.225	3,881
2024-01-09	17.600	18.450	17.150	17.900	16.934	4,642
2024-01-08	17.100	17.400	17.100	17.150	16.225	480
2024-01-05	16.950	17.200	16.800	16.850	15.941	1,447
2024-01-04	16.950	17.150	16.950	17.150	16.225	163
2024-01-03	17.200	17.200	16.900	16.950	16.036	329
2024-01-02	17.400	17.600	17.200	17.500	16.556	589
2023-12-29	17.450	17.450	16.900	17.250	16.320	2,703
2023-12-28	17.450	17.950	17.050	17.850	16.887	1,641
2023-12-27	17.100	17.300	17.000	17.100	16.178	1,027
2023-12-22	17.200	17.200	16.600	16.900	15.988	444
2023-12-21	17.000	17.200	16.700	16.900	15.988	2,099
2023-12-20	17.400	17.450	16.350	16.650	15.752	2,427
2023-12-19	17.500	17.750	17.200	17.200	16.272	1,249
2023-12-18	16.900	17.450	16.900	17.450	16.509	596
2023-12-15	16.000	17.050	16.000	16.850	15.941	1,782

← NewerPage 12 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.