ecotel communication ag historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	17.200	17.200	16.800	16.900	15.988	2,458
2023-09-20	17.500	17.500	17.350	17.350	16.414	33
2023-09-19	17.250	17.600	17.150	17.200	16.272	3,895
2023-09-18	17.500	17.550	17.250	17.300	16.367	1,108
2023-09-15	17.250	17.500	17.250	17.250	16.320	688
2023-09-14	17.300	17.300	17.250	17.300	16.367	217
2023-09-13	17.500	17.500	17.250	17.350	16.414	1,099
2023-09-12	17.350	17.550	17.350	17.550	16.603	83
2023-09-11	17.500	18.150	17.350	17.400	16.461	3,745
2023-09-08	17.000	17.150	17.000	17.150	16.225	1,051
2023-09-07	17.200	17.200	16.750	17.100	16.178	1,131
2023-09-06	17.550	17.550	17.300	17.350	16.414	473
2023-09-05	17.500	17.650	17.400	17.650	16.698	143
2023-09-04	17.750	18.200	17.500	17.550	16.603	1,434
2023-09-01	17.700	18.500	17.600	17.600	16.651	4,318
2023-08-31	16.850	17.550	16.850	17.550	16.603	819
2023-08-30	17.400	17.400	16.850	16.900	15.988	2,789
2023-08-29	16.750	17.850	16.750	17.350	16.414	3,341
2023-08-28	16.800	17.150	16.600	16.850	15.941	3,273
2023-08-25	16.750	17.050	16.700	17.050	16.130	1,665
2023-08-24	17.100	17.500	16.550	16.650	15.752	3,583
2023-08-23	16.900	17.500	16.900	17.450	16.509	1,553
2023-08-22	17.500	17.500	17.000	17.150	16.225	1,816
2023-08-21	17.050	17.600	17.050	17.400	16.461	1,890
2023-08-18	17.350	17.550	17.150	17.500	16.556	1,065
2023-08-17	17.450	17.550	17.350	17.450	16.509	1,218
2023-08-16	17.550	17.550	17.550	17.550	16.603	0
2023-08-15	18.200	18.500	17.450	17.550	16.603	5,459
2023-08-14	18.000	18.350	17.800	17.950	16.982	1,695
2023-08-11	17.500	17.650	17.450	17.600	16.651	1,538
2023-08-10	17.450	17.900	17.300	17.300	16.367	5,640
2023-08-09	17.800	17.900	17.100	17.400	16.461	11,886
2023-08-08	18.100	18.100	17.750	17.750	16.793	1,993
2023-08-07	18.500	18.600	18.200	18.600	17.597	1,228
2023-08-04	19.200	19.200	17.500	18.700	17.691	5,704
2023-08-03	18.700	18.900	18.700	18.850	17.833	1,121
2023-08-02	19.150	19.300	18.200	18.700	17.691	4,054
2023-08-01	18.750	19.100	18.750	19.100	18.070	1,163
2023-07-31	19.050	19.150	18.900	19.100	18.070	660
2023-07-28	18.950	19.300	18.950	19.300	18.259	999
2023-07-27	18.950	19.300	18.950	19.050	18.022	1,216
2023-07-26	19.050	19.200	18.400	18.900	17.881	4,107
2023-07-25	18.600	19.600	18.600	19.450	18.401	4,582
2023-07-24	19.100	19.100	18.800	18.850	17.833	159
2023-07-21	19.600	20.000	19.000	19.050	18.022	1,044
2023-07-20	19.900	20.000	19.000	19.050	18.022	2,809
2023-07-19	19.850	20.300	19.150	19.900	18.827	8,065
2023-07-18	21.000	21.000	20.500	20.600	19.489	311
2023-07-17	21.100	21.100	20.800	20.900	19.773	376
2023-07-14	21.200	21.300	21.000	21.200	20.056	1,067
2023-07-13	21.000	21.300	21.000	21.200	20.056	31
2023-07-12	21.200	21.300	21.000	21.000	19.867	1,909
2023-07-11	21.400	21.500	21.200	21.200	20.056	1,417
2023-07-10	21.900	22.200	21.400	21.400	20.246	551
2023-07-07	22.200	22.900	22.000	22.000	20.813	595
2023-07-06	21.700	23.000	21.700	22.200	21.003	1,049
2023-07-05	21.200	21.500	21.200	21.200	20.056	1,292
2023-07-04	21.400	21.600	21.300	21.300	20.151	1,506
2023-07-03	21.700	21.700	21.400	21.400	20.246	717
2023-06-30	21.700	21.700	21.700	21.700	20.529	0

← NewerPage 14 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.