ecotel communication ag historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	13.550	13.550	13.450	13.450	13.152	50
2024-11-21	13.550	13.550	13.550	13.550	13.250	378
2024-11-20	13.450	13.450	13.450	13.450	13.152	0
2024-11-19	13.300	13.450	13.300	13.450	13.152	50
2024-11-18	13.300	13.400	13.300	13.400	13.103	1,136
2024-11-15	13.350	13.400	13.350	13.400	13.103	716
2024-11-14	13.300	13.300	13.300	13.300	13.006	0
2024-11-13	13.300	13.300	13.300	13.300	13.006	0
2024-11-12	13.450	13.450	13.050	13.300	13.006	621
2024-11-11	13.650	13.650	13.650	13.650	13.348	0
2024-11-08	13.650	13.650	13.650	13.650	13.348	0
2024-11-07	13.650	13.650	13.650	13.650	13.348	0
2024-11-06	13.500	13.750	13.500	13.650	13.348	67
2024-11-05	13.800	13.800	13.500	13.700	13.397	433
2024-11-04	14.000	14.000	14.000	14.000	13.690	0
2024-11-01	14.000	14.000	14.000	14.000	13.690	0
2024-10-31	14.000	14.000	14.000	14.000	13.690	0
2024-10-30	14.200	14.300	14.050	14.050	13.739	381
2024-10-29	14.050	14.450	13.700	14.450	14.130	460
2024-10-28	14.150	14.150	13.650	13.850	13.543	1,303
2024-10-25	14.100	14.600	13.900	13.900	13.592	818
2024-10-24	13.500	13.850	13.500	13.850	13.543	392
2024-10-23	13.000	13.250	13.000	13.250	12.957	1,318
2024-10-22	12.700	12.850	12.700	12.850	12.566	981
2024-10-21	12.600	12.600	12.500	12.500	12.223	300
2024-10-18	12.700	12.800	12.500	12.800	12.517	1,430
2024-10-17	12.500	12.850	12.500	12.850	12.566	405
2024-10-16	12.700	12.700	12.700	12.700	12.419	0
2024-10-15	12.650	12.800	12.650	12.700	12.419	240
2024-10-14	13.000	13.000	12.850	12.850	12.566	50
2024-10-11	12.900	13.000	12.850	12.850	12.566	260
2024-10-10	12.750	12.750	12.750	12.750	12.468	111
2024-10-09	12.600	12.600	12.600	12.600	12.321	0
2024-10-08	12.550	12.750	12.550	12.600	12.321	2,071
2024-10-07	12.750	12.750	12.550	12.550	12.272	388
2024-10-04	12.900	12.900	12.900	12.900	12.614	0
2024-10-03	12.750	12.900	12.750	12.900	12.614	3
2024-10-02	12.950	12.950	12.900	12.900	12.614	107
2024-10-01	12.900	12.900	12.900	12.900	12.614	125
2024-09-30	12.900	13.000	12.900	12.900	12.614	25
2024-09-27	12.750	13.000	12.750	12.900	12.614	800
2024-09-26	12.650	12.650	12.650	12.650	12.370	0
2024-09-25	12.400	12.650	12.400	12.650	12.370	10
2024-09-24	12.650	12.700	12.650	12.700	12.419	390
2024-09-23	12.850	12.850	12.850	12.850	12.566	0
2024-09-20	12.850	12.850	12.850	12.850	12.566	0
2024-09-19	12.700	12.850	12.700	12.850	12.566	608
2024-09-18	12.700	12.750	12.450	12.600	12.321	629
2024-09-17	12.900	12.900	12.850	12.850	12.566	1,030
2024-09-16	12.700	12.850	12.650	12.800	12.517	1,066
2024-09-13	12.850	12.850	12.850	12.850	12.566	0
2024-09-12	12.500	12.850	12.500	12.850	12.566	1,240
2024-09-11	12.450	12.450	12.450	12.450	12.174	0
2024-09-10	12.500	12.550	12.400	12.400	12.126	112
2024-09-09	12.450	12.500	12.350	12.350	12.077	319
2024-09-06	12.500	12.550	12.350	12.350	12.077	1,346
2024-09-05	12.650	12.850	12.550	12.550	12.272	136
2024-09-04	12.800	12.800	12.800	12.800	12.517	0
2024-09-03	13.300	13.300	12.800	12.800	12.517	1,546
2024-09-02	13.100	13.100	13.100	13.100	12.810	0

← NewerPage 9 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.