ecotel communication ag historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	15.900	15.900	15.550	15.750	14.900	2,442
2023-12-13	15.650	15.700	15.500	15.700	14.853	655
2023-12-12	16.000	16.000	15.750	15.750	14.900	505
2023-12-11	15.300	16.300	15.300	15.900	15.042	6,864
2023-12-08	15.750	15.850	15.400	15.400	14.569	2,439
2023-12-07	15.600	15.650	15.600	15.650	14.806	208
2023-12-06	15.950	16.000	15.600	15.700	14.853	3,297
2023-12-05	15.700	16.000	15.650	15.750	14.900	4,555
2023-12-04	15.750	16.000	15.750	15.850	14.995	219
2023-12-01	15.700	15.700	15.700	15.700	14.853	3
2023-11-30	15.800	15.800	15.800	15.800	14.948	0
2023-11-29	15.900	16.000	15.850	15.850	14.995	750
2023-11-28	16.000	16.000	15.800	15.800	14.948	1,175
2023-11-27	16.200	16.200	15.850	15.950	15.090	1,409
2023-11-24	16.000	16.000	15.950	15.950	15.090	1,125
2023-11-23	15.800	15.800	15.600	15.750	14.900	750
2023-11-22	15.950	16.000	15.850	15.850	14.995	925
2023-11-21	15.800	15.950	15.650	15.650	14.806	691
2023-11-20	15.900	16.200	15.850	15.850	14.995	3,729
2023-11-17	15.800	15.800	15.500	15.650	14.806	377
2023-11-16	16.000	16.000	15.500	15.600	14.759	3,643
2023-11-15	15.800	16.000	15.800	15.800	14.948	1,911
2023-11-14	15.550	15.800	15.500	15.800	14.948	1,339
2023-11-13	15.700	15.700	15.700	15.700	14.853	0
2023-11-10	15.800	15.850	15.500	15.700	14.853	831
2023-11-09	15.050	15.750	15.050	15.600	14.759	3,206
2023-11-08	15.650	15.650	15.300	15.400	14.569	2,350
2023-11-07	15.850	15.850	15.400	15.450	14.617	3,878
2023-11-06	15.950	16.200	15.850	16.050	15.184	2,403
2023-11-03	15.550	16.550	15.550	15.650	14.806	1,486
2023-11-02	15.500	15.750	15.400	15.500	14.664	1,881
2023-11-01	15.400	15.450	15.300	15.300	14.475	174
2023-10-31	15.300	15.500	15.300	15.400	14.569	760
2023-10-30	15.500	15.500	15.300	15.400	14.569	852
2023-10-27	15.400	15.550	15.400	15.550	14.711	12
2023-10-26	15.200	15.550	15.200	15.550	14.711	433
2023-10-25	15.300	15.400	15.250	15.250	14.427	1,407
2023-10-24	15.600	15.600	15.300	15.300	14.475	485
2023-10-23	15.300	15.550	15.150	15.550	14.711	1,350
2023-10-20	15.500	15.500	15.500	15.500	14.664	0
2023-10-19	15.800	15.800	15.450	15.450	14.617	638
2023-10-18	15.500	16.150	15.350	16.150	15.279	2,711
2023-10-17	15.650	15.650	15.650	15.650	14.806	0
2023-10-16	15.300	15.750	15.300	15.650	14.806	1,255
2023-10-13	15.750	15.800	15.500	15.750	14.900	2,370
2023-10-12	15.850	15.850	15.650	15.800	14.948	751
2023-10-11	15.800	16.000	15.600	15.800	14.948	1,783
2023-10-10	16.100	16.100	15.750	15.850	14.995	1,491
2023-10-09	15.850	16.050	15.550	15.850	14.995	4,933
2023-10-06	16.450	16.500	16.350	16.350	15.468	589
2023-10-05	16.500	16.500	16.500	16.500	15.610	0
2023-10-04	16.400	16.500	16.150	16.400	15.515	1,758
2023-10-03	16.500	16.550	16.500	16.550	15.657	472
2023-10-02	16.400	16.750	16.300	16.300	15.421	2,641
2023-09-29	16.750	16.750	16.450	16.500	15.610	1,810
2023-09-28	16.350	16.750	16.350	16.650	15.752	52
2023-09-27	16.600	16.800	16.350	16.350	15.468	3,512
2023-09-26	16.900	16.950	16.650	16.950	16.036	1,778
2023-09-25	16.900	17.000	16.900	16.900	15.988	376
2023-09-22	17.150	17.150	17.050	17.050	16.130	367

← NewerPage 13 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.