ecotel communication ag historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	13.400	13.400	13.400	13.400	13.103	0
2025-02-20	13.150	13.450	13.150	13.300	13.006	200
2025-02-19	13.350	13.350	13.350	13.350	13.055	0
2025-02-18	13.550	13.650	13.350	13.350	13.055	970
2025-02-17	13.600	13.650	13.600	13.650	13.348	200
2025-02-14	13.550	13.650	13.550	13.650	13.348	136
2025-02-13	13.800	13.800	13.650	13.800	13.495	480
2025-02-12	13.750	13.750	13.750	13.750	13.446	0
2025-02-11	13.700	13.750	13.700	13.750	13.446	140
2025-02-10	13.900	13.900	13.900	13.900	13.592	0
2025-02-07	13.950	13.950	13.900	13.900	13.592	170
2025-02-06	13.800	13.800	13.750	13.750	13.446	150
2025-02-05	14.200	14.200	14.050	14.050	13.739	565
2025-02-04	13.750	14.200	13.750	14.100	13.788	1,386
2025-02-03	13.950	13.950	13.950	13.950	13.641	200
2025-01-31	13.950	14.050	13.950	14.050	13.739	100
2025-01-30	13.800	14.000	13.800	14.000	13.690	364
2025-01-29	14.100	14.150	14.100	14.100	13.788	200
2025-01-28	14.100	14.200	14.050	14.050	13.739	465
2025-01-27	13.800	14.350	13.800	14.300	13.983	1,447
2025-01-24	13.550	13.750	13.550	13.750	13.446	90
2025-01-23	13.700	13.800	13.700	13.800	13.495	235
2025-01-22	13.800	13.800	13.550	13.600	13.299	2,327
2025-01-21	13.700	14.100	13.700	13.850	13.543	1,184
2025-01-20	14.050	14.100	14.050	14.100	13.788	2
2025-01-17	14.050	14.050	14.050	14.050	13.739	10
2025-01-16	14.000	14.000	14.000	14.000	13.690	15
2025-01-15	13.950	14.000	13.950	14.000	13.690	100
2025-01-14	13.900	13.900	13.900	13.900	13.592	0
2025-01-13	13.750	13.750	13.750	13.750	13.446	0
2025-01-10	13.650	13.750	13.550	13.750	13.446	1,310
2025-01-09	13.550	13.550	13.550	13.550	13.250	0
2025-01-08	13.450	13.550	13.450	13.550	13.250	341
2025-01-07	13.350	13.350	13.050	13.250	12.957	700
2025-01-06	13.750	13.750	13.600	13.600	13.299	207
2025-01-03	13.600	13.600	13.600	13.600	13.299	0
2025-01-02	13.600	13.600	13.600	13.600	13.299	19
2024-12-30	13.400	13.600	13.250	13.400	13.103	1,636
2024-12-27	13.750	13.750	13.600	13.600	13.299	286
2024-12-23	13.800	13.950	13.700	13.750	13.446	1,831
2024-12-20	13.750	13.850	13.750	13.850	13.543	648
2024-12-19	14.000	14.000	13.800	13.800	13.495	652
2024-12-18	14.000	14.000	13.950	14.000	13.690	231
2024-12-17	13.800	13.950	13.750	13.950	13.641	300
2024-12-16	13.800	14.250	13.800	14.100	13.788	316
2024-12-13	13.950	13.950	13.900	13.950	13.641	98
2024-12-12	13.900	14.150	13.800	13.900	13.592	1,071
2024-12-11	14.100	14.100	13.900	13.900	13.592	394
2024-12-10	14.100	14.150	14.000	14.000	13.690	404
2024-12-09	14.300	14.400	14.100	14.100	13.788	814
2024-12-06	13.900	14.200	13.900	14.200	13.886	105
2024-12-05	13.800	13.900	13.600	13.750	13.446	542
2024-12-04	13.750	13.800	13.750	13.800	13.495	1,703
2024-12-03	13.800	13.800	13.750	13.800	13.495	307
2024-12-02	13.800	13.800	13.800	13.800	13.495	0
2024-11-29	13.600	13.800	13.600	13.800	13.495	15
2024-11-28	13.600	13.700	13.600	13.700	13.397	1,200
2024-11-27	13.800	13.800	13.700	13.700	13.397	4
2024-11-26	13.800	13.800	13.550	13.700	13.397	20
2024-11-25	13.550	13.800	13.550	13.700	13.397	566

← NewerPage 8 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.