ecotel communication ag historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	21.700	21.700	21.700	21.700	20.529	0
2023-06-28	21.500	21.700	21.500	21.600	20.435	912
2023-06-27	21.500	21.700	21.500	21.500	20.340	166
2023-06-26	21.500	21.700	21.500	21.700	20.529	528
2023-06-23	22.400	22.400	21.700	21.700	20.529	3,069
2023-06-22	22.200	23.000	22.000	22.500	21.286	1,474
2023-06-21	22.200	22.300	22.200	22.300	21.097	60
2023-06-20	22.100	22.400	22.100	22.200	21.003	1,653
2023-06-19	22.400	22.400	22.200	22.300	21.097	565
2023-06-16	22.500	22.900	22.200	22.400	21.192	1,564
2023-06-15	23.000	23.000	22.100	22.100	20.908	5,589
2023-06-14	23.900	24.200	23.000	23.200	21.949	2,755
2023-06-13	24.500	24.800	23.600	23.600	22.327	1,162
2023-06-12	24.800	25.000	24.500	24.500	23.178	1,297
2023-06-09	25.000	25.000	24.800	24.800	23.462	1,350
2023-06-08	25.100	25.500	25.000	25.000	23.651	450
2023-06-07	25.500	25.500	25.200	25.200	23.841	1,243
2023-06-06	25.100	26.300	25.100	26.000	24.598	7,555
2023-06-05	25.900	26.300	25.100	25.400	24.030	3,349
2023-06-02	25.700	26.000	25.500	25.900	24.503	287
2023-06-01	26.100	26.100	25.400	25.400	24.030	390
2023-05-31	25.300	26.500	25.100	26.100	24.692	3,256
2023-05-30	26.900	26.900	25.100	25.300	23.935	3,853
2023-05-29	27.200	27.500	26.800	27.500	26.017	369
2023-05-26	27.200	27.600	26.400	27.400	25.922	2,378
2023-05-25	29.200	29.800	27.300	27.600	26.111	4,576
2023-05-24	29.600	29.800	28.900	29.400	27.814	321
2023-05-23	29.100	31.000	28.700	30.300	28.666	3,355
2023-05-22	29.100	29.100	28.800	29.000	27.436	1,206
2023-05-19	29.400	29.700	28.000	29.500	27.909	5,219
2023-05-18	29.500	29.800	29.400	29.800	28.193	107
2023-05-17	29.800	29.900	29.700	29.700	28.098	527
2023-05-16	29.600	30.100	29.500	30.100	28.476	3,931
2023-05-15	31.500	31.500	29.500	30.200	28.571	2,895
2023-05-12	32.500	32.600	30.700	31.400	29.706	8,298
2023-05-11	34.300	35.000	32.600	32.800	31.031	3,693
2023-05-10	35.100	36.500	34.400	35.300	33.396	4,297
2023-05-09	33.400	37.000	31.900	36.100	34.153	35,214
2023-05-08	29.100	34.300	28.000	33.700	31.882	23,906
2023-05-05	28.600	28.900	28.500	28.900	27.341	520
2023-05-04	29.000	29.200	28.000	29.100	27.530	2,099
2023-05-03	29.700	30.000	28.400	29.000	27.436	10,676
2023-05-02	31.000	32.000	30.000	30.200	28.571	8,250
2023-04-28	30.900	31.000	30.200	30.700	29.044	3,759
2023-04-27	28.500	31.800	28.500	31.100	29.422	9,155
2023-04-26	31.400	31.900	28.500	28.500	26.963	16,904
2023-04-25	35.500	36.200	32.500	32.500	30.747	15,314
2023-04-24	32.200	37.700	32.000	37.700	35.666	12,399
2023-04-21	51.800	52.000	45.000	48.400	28.760	15,502
2023-04-20	51.200	52.200	50.200	52.000	30.899	7,119
2023-04-19	53.800	54.800	51.600	51.600	30.662	9,492
2023-04-18	50.200	54.400	50.200	53.000	31.494	25,033
2023-04-17	48.000	50.000	48.000	50.000	29.711	14,853
2023-04-14	46.900	48.600	46.900	47.800	28.404	6,655
2023-04-13	47.000	47.500	46.400	47.500	28.225	6,641
2023-04-12	46.800	47.500	46.000	46.400	27.572	21,570
2023-04-11	46.300	47.000	46.300	46.600	27.691	7,990
2023-04-06	46.800	48.000	46.300	46.800	27.809	3,906
2023-04-05	46.500	48.700	46.000	46.400	27.572	17,655
2023-04-04	46.500	46.600	46.000	46.100	27.393	14,079

← NewerPage 15 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.