ecotel communication ag historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-25	31.100	31.100	30.900	30.900	18.361	12
2022-07-22	29.800	30.100	29.800	30.100	17.886	425
2022-07-21	29.500	30.100	29.500	30.100	17.886	320
2022-07-20	29.300	29.600	29.300	29.600	17.589	1,223
2022-07-19	28.800	29.400	28.800	29.300	17.411	112
2022-07-18	28.600	29.100	28.600	29.100	17.292	784
2022-07-15	28.400	28.600	28.200	28.600	16.995	450
2022-07-14	28.200	28.400	28.200	28.400	16.876	1,800
2022-07-13	28.600	28.600	28.300	28.400	16.876	2,567
2022-07-12	28.600	29.400	28.500	28.600	16.995	691
2022-07-11	29.200	30.400	28.200	29.100	17.292	4,171
2022-07-08	31.700	31.700	31.100	31.100	18.064	42
2022-07-07	30.600	31.300	30.600	31.300	18.180	213
2022-07-06	30.000	30.700	28.000	30.000	17.425	4,373
2022-07-05	31.500	31.500	30.400	30.600	17.774	1,404
2022-07-04	31.400	31.700	31.400	31.700	18.413	2,090
2022-07-01	31.400	31.400	31.000	31.000	18.006	272
2022-06-30	31.400	31.400	30.500	30.500	17.716	2,145
2022-06-29	31.900	32.300	31.800	31.800	18.471	2,050
2022-06-28	32.000	32.000	31.700	31.900	18.529	2,155
2022-06-27	31.800	31.900	31.400	31.700	18.413	1,266
2022-06-24	32.000	32.000	31.700	31.700	18.413	800
2022-06-23	32.000	32.000	31.600	31.800	18.471	1,651
2022-06-22	32.000	32.000	31.500	31.600	18.355	1,307
2022-06-21	31.800	32.000	31.800	31.900	18.529	600
2022-06-20	31.500	32.400	31.500	31.800	18.471	1,855
2022-06-17	31.900	31.900	31.500	31.500	18.297	3,820
2022-06-16	32.600	32.900	31.800	31.800	18.471	1,378
2022-06-15	32.000	32.300	32.000	32.300	18.761	883
2022-06-14	32.000	32.000	31.700	31.700	18.413	78
2022-06-13	32.800	33.000	31.100	31.800	18.471	5,668
2022-06-10	32.700	32.700	32.600	32.700	18.994	1,211
2022-06-09	32.700	32.900	32.000	32.600	18.936	4,950
2022-06-08	32.700	32.700	32.200	32.300	18.761	1,009
2022-06-07	31.500	33.000	31.300	32.300	18.761	4,121
2022-06-06	31.200	33.000	31.200	32.300	18.761	1,012
2022-06-03	29.500	29.900	29.500	29.700	17.251	531
2022-06-02	29.400	29.400	29.400	29.400	17.077	0
2022-06-01	29.300	29.300	29.300	29.300	17.019	0
2022-05-31	28.300	29.300	28.300	29.300	17.019	1,293
2022-05-30	28.500	28.700	28.200	28.400	16.496	782
2022-05-27	28.100	28.100	28.000	28.000	16.264	170
2022-05-26	28.100	28.100	28.000	28.000	16.264	929
2022-05-25	28.100	28.300	28.100	28.200	16.380	775
2022-05-24	28.800	28.800	28.400	28.400	16.496	639
2022-05-23	28.200	28.500	27.900	28.500	16.554	222
2022-05-20	28.600	28.600	28.600	28.600	16.612	0
2022-05-19	28.500	28.600	28.200	28.600	16.612	225
2022-05-18	28.700	28.700	28.700	28.700	16.670	48
2022-05-17	28.500	29.000	28.400	28.700	16.670	1,824
2022-05-16	28.800	28.800	28.800	28.800	16.728	0
2022-05-13	27.900	28.500	27.900	28.500	16.554	1,332
2022-05-12	28.200	28.200	28.200	28.200	16.380	0
2022-05-11	29.600	29.600	27.500	27.900	16.206	3,344
2022-05-10	29.200	29.400	29.000	29.000	16.844	600
2022-05-09	29.500	30.000	29.200	29.500	17.135	1,515
2022-05-06	29.300	29.300	29.300	29.300	17.019	1,023
2022-05-05	29.100	29.600	28.100	29.600	17.193	3,114
2022-05-04	29.100	29.400	29.100	29.300	17.019	599
2022-05-03	29.300	29.300	29.300	29.300	17.019	0

← NewerPage 19 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.