ecotel communication ag historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-17	26.000	26.800	26.000	26.800	15.925	79
2022-10-14	26.400	26.400	26.400	26.400	15.687	0
2022-10-13	26.500	26.500	26.000	26.400	15.687	916
2022-10-12	26.500	27.000	26.400	26.700	15.866	3,474
2022-10-11	26.600	26.600	25.000	25.400	15.093	1,072
2022-10-10	26.500	26.800	26.500	26.800	15.925	1,120
2022-10-07	26.000	26.800	26.000	26.800	15.925	797
2022-10-06	26.200	26.200	26.100	26.100	15.509	71
2022-10-05	25.900	25.900	25.900	25.900	15.390	0
2022-10-04	25.600	26.300	25.300	25.900	15.390	1,419
2022-10-03	25.000	25.000	25.000	25.000	14.855	0
2022-09-30	25.600	25.600	24.800	24.800	14.737	243
2022-09-29	25.200	25.900	25.200	25.300	15.034	1,777
2022-09-28	26.000	26.000	25.200	25.600	15.212	1,194
2022-09-27	26.700	26.700	26.400	26.400	15.687	1
2022-09-26	25.800	26.800	25.800	26.400	15.687	1,464
2022-09-23	27.300	27.300	26.200	26.200	15.569	1,287
2022-09-22	27.300	27.500	27.300	27.500	16.341	100
2022-09-21	27.900	27.900	27.200	27.600	16.400	976
2022-09-20	28.400	28.600	28.400	28.600	16.995	66
2022-09-19	28.500	28.500	28.400	28.500	16.935	115
2022-09-16	28.000	28.000	27.900	27.900	16.579	100
2022-09-15	29.100	29.100	28.500	28.500	16.935	967
2022-09-14	31.000	31.000	28.900	29.300	17.411	1,431
2022-09-13	30.400	31.000	30.100	30.100	17.886	1,126
2022-09-12	30.000	30.200	30.000	30.200	17.945	31
2022-09-09	30.500	30.800	30.000	30.000	17.827	1,477
2022-09-08	30.300	30.500	30.300	30.500	18.124	190
2022-09-07	29.600	30.500	29.600	30.500	18.124	102
2022-09-06	29.600	30.100	29.600	30.100	17.886	355
2022-09-05	30.000	30.000	29.600	29.800	17.708	806
2022-09-02	29.300	29.900	29.300	29.900	17.767	600
2022-09-01	30.100	30.100	29.900	30.000	17.827	150
2022-08-31	29.000	29.100	29.000	29.100	17.292	603
2022-08-30	31.000	31.000	28.600	28.600	16.995	916
2022-08-29	32.500	32.500	31.400	31.400	18.658	1,904
2022-08-26	32.800	32.800	32.500	32.800	19.490	488
2022-08-25	32.600	33.000	32.500	32.800	19.490	993
2022-08-24	32.200	33.300	32.200	33.000	19.609	901
2022-08-23	30.000	31.000	30.000	31.000	18.421	1,278
2022-08-22	30.200	30.200	29.900	30.000	17.827	636
2022-08-19	30.800	30.800	30.600	30.600	18.183	40
2022-08-18	30.300	30.600	30.300	30.600	18.183	100
2022-08-17	30.100	30.200	30.000	30.200	17.945	350
2022-08-16	30.700	30.800	30.100	30.400	18.064	2,135
2022-08-15	30.300	30.300	30.300	30.300	18.005	422
2022-08-12	30.100	30.300	30.000	30.300	18.005	1,197
2022-08-11	30.100	30.300	30.000	30.200	17.945	590
2022-08-10	30.500	30.600	29.900	30.100	17.886	2,244
2022-08-09	30.700	30.700	30.600	30.700	18.243	607
2022-08-08	30.500	30.700	30.500	30.700	18.243	721
2022-08-05	30.500	30.700	30.500	30.600	18.183	1,733
2022-08-04	30.600	30.600	30.600	30.600	18.183	0
2022-08-03	31.200	31.200	30.400	30.500	18.124	1,044
2022-08-02	30.700	30.800	30.700	30.800	18.302	619
2022-08-01	30.700	30.800	30.700	30.800	18.302	370
2022-07-29	30.300	30.500	30.300	30.500	18.124	74
2022-07-28	30.200	30.200	30.200	30.200	17.945	0
2022-07-27	30.200	30.200	30.200	30.200	17.945	0
2022-07-26	30.500	31.100	29.800	30.100	17.886	820

← NewerPage 18 of 22 · 1,279 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.