ecotel communication ag historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	46.500	46.600	46.000	46.100	27.393	14,079
2023-04-03	45.900	47.400	45.000	46.500	27.631	5,260
2023-03-31	46.300	46.300	45.500	45.700	27.156	1,837
2023-03-30	45.800	46.400	45.800	45.900	27.275	4,019
2023-03-29	45.700	45.800	45.400	45.400	26.978	720
2023-03-28	46.000	46.000	45.500	45.600	27.096	1,314
2023-03-27	45.900	46.700	45.500	45.700	27.156	4,143
2023-03-24	45.900	45.900	45.200	45.400	26.978	3,085
2023-03-23	45.300	45.800	45.300	45.700	27.156	2,898
2023-03-22	45.500	46.400	45.200	45.400	26.978	3,080
2023-03-21	46.200	46.300	45.300	46.000	27.334	2,857
2023-03-20	46.500	46.500	45.500	45.700	27.156	2,728
2023-03-17	45.200	46.400	45.200	46.400	27.572	6,243
2023-03-16	46.000	46.300	44.800	44.800	26.621	2,095
2023-03-15	45.900	46.600	44.000	44.800	26.621	5,622
2023-03-14	44.200	46.800	43.100	46.000	27.334	6,506
2023-03-13	44.900	45.700	42.500	44.700	26.562	3,644
2023-03-10	46.000	46.000	44.000	44.900	26.680	1,887
2023-03-09	46.000	46.200	44.700	45.600	27.096	2,264
2023-03-08	44.800	46.000	44.700	45.100	26.799	4,247
2023-03-07	45.800	46.000	43.700	45.400	26.978	1,433
2023-03-06	45.900	46.000	44.700	45.600	27.096	4,720
2023-03-03	45.400	45.900	44.700	45.100	26.799	1,632
2023-03-02	43.600	46.000	43.400	45.200	26.859	3,407
2023-03-01	41.800	43.200	41.800	43.000	25.551	4,653
2023-02-28	41.900	42.500	41.900	42.100	25.017	8,476
2023-02-27	43.400	43.400	41.600	41.800	24.838	9,101
2023-02-24	44.700	46.000	43.400	44.300	26.324	13,753
2023-02-23	44.900	45.100	44.600	44.800	26.621	8,639
2023-02-22	44.900	45.100	44.200	44.600	26.502	5,628
2023-02-21	43.700	45.000	43.700	44.800	26.621	7,587
2023-02-20	41.000	43.000	39.800	42.700	25.373	5,709
2023-02-17	38.800	41.200	38.500	41.200	24.482	11,773
2023-02-16	34.500	34.500	33.500	34.300	20.382	866
2023-02-15	34.200	34.500	34.000	34.300	20.382	735
2023-02-14	34.000	34.500	33.900	34.500	20.501	432
2023-02-13	34.200	34.200	33.800	33.800	20.085	397
2023-02-10	34.400	35.000	34.400	34.600	20.560	509
2023-02-09	35.000	35.000	34.900	34.900	20.738	2
2023-02-08	34.900	35.000	34.800	34.800	20.679	300
2023-02-07	34.800	34.800	34.400	34.400	20.441	15
2023-02-06	33.700	34.200	33.700	34.200	20.322	65
2023-02-03	34.000	34.200	33.600	34.200	20.322	356
2023-02-02	35.400	35.800	33.500	33.500	19.906	1,637
2023-02-01	34.500	35.700	34.500	35.400	21.035	1,414
2023-01-31	33.600	34.200	33.600	34.200	20.322	405
2023-01-30	34.200	34.200	33.800	34.000	20.203	120
2023-01-27	34.100	34.400	33.400	34.100	20.263	1,710
2023-01-26	35.200	35.200	34.300	34.300	20.382	620
2023-01-25	34.400	34.800	34.400	34.800	20.679	846
2023-01-24	34.900	35.200	34.300	34.700	20.619	1,083
2023-01-23	34.900	34.900	34.500	34.700	20.619	609
2023-01-20	34.400	35.000	34.400	34.500	20.501	1,737
2023-01-19	35.900	35.900	34.300	34.500	20.501	1,127
2023-01-18	36.600	37.800	36.000	36.700	21.808	4,394
2023-01-17	35.100	37.800	35.100	36.700	21.808	5,410
2023-01-16	34.200	34.800	33.600	34.500	20.501	2,530
2023-01-13	32.900	34.500	32.900	33.900	20.144	1,813
2023-01-12	32.700	32.900	32.300	32.500	19.312	2,002
2023-01-11	32.000	32.500	32.000	32.500	19.312	170

← NewerPage 16 of 22 · 1,275 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.