ecotel communication ag historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	31.200	32.700	31.200	32.400	19.253	511
2023-01-09	31.100	31.600	31.100	31.600	18.777	796
2023-01-06	31.300	31.900	31.200	31.500	18.718	1,483
2023-01-05	32.000	32.100	30.600	31.300	18.599	839
2023-01-04	31.800	32.000	31.400	32.000	19.015	215
2023-01-03	31.600	31.700	31.200	31.300	18.599	335
2023-01-02	31.200	31.300	31.200	31.300	18.599	65
2022-12-30	30.600	31.100	30.500	30.800	18.302	234
2022-12-29	30.600	30.900	30.600	30.900	18.361	866
2022-12-28	30.500	31.000	30.400	30.400	18.064	1,550
2022-12-27	31.200	31.200	31.000	31.000	18.421	70
2022-12-23	31.000	31.000	31.000	31.000	18.421	0
2022-12-22	30.600	31.000	30.600	31.000	18.421	10
2022-12-21	30.500	31.000	30.500	31.000	18.421	180
2022-12-20	31.000	31.100	30.400	31.100	18.480	1,000
2022-12-19	31.300	31.300	30.300	30.700	18.243	783
2022-12-16	31.000	32.100	31.000	31.300	18.599	1,244
2022-12-15	30.900	31.300	30.100	30.100	17.886	1,636
2022-12-14	31.000	31.000	30.200	30.600	18.183	3,419
2022-12-13	31.500	32.100	31.000	31.000	18.421	1,553
2022-12-12	31.300	31.400	31.000	31.300	18.599	1,189
2022-12-09	30.700	31.100	30.000	30.800	18.302	3,827
2022-12-08	31.200	31.900	30.700	30.700	18.243	3,259
2022-12-07	31.400	31.900	31.000	31.000	18.421	1,859
2022-12-06	31.900	32.300	31.400	31.600	18.777	634
2022-12-05	32.000	32.000	31.100	31.300	18.599	1,473
2022-12-02	33.400	33.400	31.200	31.200	18.540	3,436
2022-12-01	33.000	33.000	32.300	32.700	19.431	453
2022-11-30	33.600	33.600	33.400	33.400	19.847	294
2022-11-29	34.300	35.000	34.100	34.300	20.382	2,654
2022-11-28	33.500	34.500	33.500	34.300	20.382	2,862
2022-11-25	35.200	35.200	33.800	33.800	20.085	2,514
2022-11-24	36.000	36.000	35.100	35.400	21.035	1,263
2022-11-23	35.900	36.000	35.200	36.000	21.392	1,784
2022-11-22	35.600	37.100	35.600	35.700	21.214	3,812
2022-11-21	33.900	35.400	33.900	35.300	20.976	4,685
2022-11-18	33.500	35.200	33.500	34.000	20.203	6,279
2022-11-17	32.200	32.600	31.500	32.600	19.372	3,026
2022-11-16	32.200	32.800	32.200	32.500	19.312	608
2022-11-15	32.400	32.900	32.000	32.500	19.312	707
2022-11-14	32.400	32.500	32.300	32.300	19.193	5,084
2022-11-11	31.000	32.500	31.000	32.000	19.015	9,987
2022-11-10	29.600	30.300	29.600	30.000	17.827	1,546
2022-11-09	29.600	29.800	29.600	29.800	17.708	820
2022-11-08	30.000	30.000	29.700	29.800	17.708	540
2022-11-07	30.200	30.200	29.900	29.900	17.767	295
2022-11-04	29.400	29.800	29.400	29.800	17.708	300
2022-11-03	29.600	30.300	29.600	29.600	17.589	3,274
2022-11-02	29.400	29.600	29.400	29.400	17.470	800
2022-11-01	29.600	29.800	29.600	29.600	17.589	960
2022-10-31	29.400	29.700	29.400	29.600	17.589	1,131
2022-10-28	29.000	29.100	28.700	28.900	17.173	514
2022-10-27	29.100	29.100	29.000	29.100	17.292	260
2022-10-26	30.100	30.100	29.200	29.200	17.351	1,300
2022-10-25	26.900	31.000	26.900	30.300	18.005	9,619
2022-10-24	27.000	27.000	26.700	26.900	15.984	186
2022-10-21	26.900	26.900	26.900	26.900	15.984	0
2022-10-20	26.900	26.900	26.900	26.900	15.984	0
2022-10-19	27.000	27.000	26.900	26.900	15.984	1,000
2022-10-18	26.400	26.900	26.400	26.900	15.984	200

← NewerPage 17 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.