ecotel communication ag historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-02	29.200	29.300	29.200	29.200	16.961	1,003
2022-04-29	28.500	29.000	28.500	28.900	16.786	366
2022-04-28	29.000	29.000	28.800	28.800	16.728	115
2022-04-27	28.500	28.800	28.500	28.800	16.728	300
2022-04-26	28.500	29.500	28.500	29.500	17.135	20
2022-04-25	28.500	28.800	28.500	28.800	16.728	1,450
2022-04-22	28.800	28.800	28.100	28.700	16.670	115
2022-04-21	28.700	28.800	28.000	28.400	16.496	790
2022-04-20	28.500	28.600	28.500	28.500	16.554	541
2022-04-19	28.100	28.300	28.000	28.300	16.438	690
2022-04-14	28.400	28.400	28.300	28.300	16.438	50
2022-04-13	27.800	28.400	27.800	28.200	16.380	461
2022-04-12	28.300	28.300	28.200	28.200	16.380	50
2022-04-11	29.000	29.000	28.000	28.300	16.438	1,745
2022-04-08	30.000	30.000	29.500	29.800	17.309	1,412
2022-04-07	30.200	30.600	30.200	30.300	17.600	385
2022-04-06	30.600	30.600	29.400	29.900	17.367	1,203
2022-04-05	30.300	30.600	30.300	30.500	17.716	1,565
2022-04-04	30.500	30.600	30.300	30.500	17.716	574
2022-04-01	30.200	30.400	30.200	30.400	17.658	1,637
2022-03-31	30.200	30.400	30.200	30.400	17.658	888
2022-03-30	30.200	30.600	30.200	30.600	17.774	50
2022-03-29	30.200	30.600	30.200	30.600	17.774	400
2022-03-28	30.800	30.800	30.200	30.400	17.658	1,356
2022-03-25	30.200	30.800	30.200	30.800	17.890	120
2022-03-24	30.000	31.000	30.000	30.600	17.774	1,474
2022-03-23	30.600	30.600	30.000	30.000	17.425	1,680
2022-03-22	29.200	30.600	29.000	30.600	17.774	1,226
2022-03-21	27.600	29.200	27.600	29.200	16.961	1,421
2022-03-18	28.400	28.400	27.600	27.600	16.031	854
2022-03-17	28.200	28.800	28.000	28.000	16.264	1,811
2022-03-16	27.400	27.600	27.000	27.600	16.031	1,214
2022-03-15	26.200	26.600	25.000	25.600	14.870	3,204
2022-03-14	26.400	26.400	26.000	26.200	15.218	1,598
2022-03-11	25.800	26.000	25.400	25.800	14.986	772
2022-03-10	26.000	26.200	25.000	25.400	14.753	3,844
2022-03-09	25.600	26.400	25.000	25.000	14.521	2,551
2022-03-08	22.200	25.800	22.000	24.200	14.056	2,569
2022-03-07	22.600	23.000	21.800	23.000	13.359	2,460
2022-03-04	25.400	25.400	22.800	23.200	13.476	2,446
2022-03-03	25.400	25.400	25.200	25.200	14.637	16
2022-03-02	24.800	25.200	24.800	25.200	14.637	92
2022-03-01	26.000	26.000	24.400	24.600	14.289	1,557
2022-02-28	25.000	26.200	25.000	25.800	14.986	1,547
2022-02-25	24.200	24.200	24.200	24.200	14.056	194
2022-02-24	22.600	24.000	22.400	24.000	13.940	2,460
2022-02-23	24.200	25.000	24.200	24.800	14.405	1,250
2022-02-22	23.000	24.600	22.000	24.200	14.056	4,034
2022-02-21	25.400	25.400	25.000	25.400	14.753	1,801
2022-02-18	26.000	26.000	25.600	25.800	14.986	1,400
2022-02-17	25.400	26.000	25.400	26.000	15.102	811
2022-02-16	25.600	25.800	25.400	25.800	14.986	1,119
2022-02-15	26.000	26.800	25.000	26.000	15.102	2,798
2022-02-14	26.000	26.000	25.200	25.800	14.986	2,723
2022-02-11	27.200	27.200	26.800	27.000	15.683	1,416
2022-02-10	28.600	28.800	27.200	27.200	15.799	2,223
2022-02-09	27.800	27.800	27.200	27.200	15.799	1,183
2022-02-08	28.400	28.400	27.600	27.800	16.147	300
2022-02-07	28.400	28.800	26.800	28.400	16.496	1,999
2022-02-04	27.400	27.600	26.400	27.600	16.031	4,193

← NewerPage 20 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.