ecotel communication ag (E4C.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
At close: 05:36PM CEST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 15.05 | 15.05 | 14.75 | 14.75 | 14.75 | 327 |
| 29 Apr 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
| 26 Apr 2024 | 15.45 | 15.45 | 15.05 | 15.30 | 15.30 | 453 |
| 25 Apr 2024 | 15.80 | 15.85 | 15.65 | 15.65 | 15.65 | 200 |
| 24 Apr 2024 | 15.50 | 15.80 | 15.50 | 15.75 | 15.75 | 1,341 |
| 23 Apr 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - |
| 22 Apr 2024 | 15.80 | 15.95 | 15.75 | 15.75 | 15.75 | 888 |
| 19 Apr 2024 | 15.10 | 15.65 | 15.10 | 15.50 | 15.50 | 1,033 |
| 18 Apr 2024 | 14.30 | 14.85 | 14.30 | 14.85 | 14.85 | 2,115 |
| 17 Apr 2024 | 14.40 | 14.70 | 14.40 | 14.50 | 14.50 | 1,060 |
| 16 Apr 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - |
| 15 Apr 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
| 12 Apr 2024 | 14.50 | 14.90 | 14.45 | 14.45 | 14.45 | 890 |
| 11 Apr 2024 | 14.70 | 15.10 | 14.00 | 14.30 | 14.30 | 3,687 |
| 10 Apr 2024 | 14.60 | 14.90 | 14.60 | 14.90 | 14.90 | 358 |
| 09 Apr 2024 | 14.60 | 14.75 | 14.60 | 14.75 | 14.75 | 2 |
| 08 Apr 2024 | 14.90 | 15.00 | 14.90 | 14.90 | 14.90 | 226 |
| 05 Apr 2024 | 14.70 | 14.90 | 14.50 | 14.75 | 14.75 | 825 |
| 04 Apr 2024 | 14.70 | 14.85 | 14.70 | 14.70 | 14.70 | 269 |
| 03 Apr 2024 | 14.40 | 15.20 | 14.40 | 14.70 | 14.70 | 2,820 |
| 02 Apr 2024 | 15.00 | 15.30 | 14.65 | 14.65 | 14.65 | 4,416 |
| 28 Mar 2024 | 15.30 | 15.30 | 15.20 | 15.30 | 15.30 | 1,200 |
| 27 Mar 2024 | 15.35 | 15.50 | 15.30 | 15.30 | 15.30 | 170 |
| 26 Mar 2024 | 15.30 | 15.30 | 15.00 | 15.10 | 15.10 | 1,935 |
| 25 Mar 2024 | 15.50 | 15.65 | 15.30 | 15.45 | 15.45 | 795 |
| 22 Mar 2024 | 15.35 | 15.75 | 15.15 | 15.25 | 15.25 | 1,000 |
| 21 Mar 2024 | 15.30 | 15.30 | 15.00 | 15.00 | 15.00 | 1,694 |
| 20 Mar 2024 | 15.50 | 15.50 | 15.40 | 15.50 | 15.50 | 755 |
| 19 Mar 2024 | 15.25 | 15.50 | 15.10 | 15.45 | 15.45 | 650 |
| 18 Mar 2024 | 15.35 | 15.80 | 15.35 | 15.55 | 15.55 | 432 |
| 15 Mar 2024 | 16.05 | 16.70 | 15.50 | 15.60 | 15.60 | 6,459 |
| 14 Mar 2024 | 16.45 | 16.50 | 14.90 | 15.80 | 15.80 | 9,498 |
| 13 Mar 2024 | 16.50 | 16.50 | 16.20 | 16.35 | 16.35 | 410 |
| 12 Mar 2024 | 16.10 | 16.40 | 16.10 | 16.40 | 16.40 | 430 |
| 11 Mar 2024 | 16.30 | 16.30 | 16.10 | 16.20 | 16.20 | 1,180 |
| 08 Mar 2024 | 16.50 | 16.70 | 16.40 | 16.50 | 16.50 | 555 |
| 07 Mar 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
| 06 Mar 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
| 05 Mar 2024 | 16.50 | 16.55 | 16.40 | 16.55 | 16.55 | 523 |
| 04 Mar 2024 | 16.45 | 16.70 | 16.45 | 16.60 | 16.60 | 685 |
| 01 Mar 2024 | 16.70 | 16.70 | 16.50 | 16.70 | 16.70 | 1,217 |
| 29 Feb 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
| 28 Feb 2024 | 16.70 | 17.10 | 16.60 | 16.85 | 16.85 | 454 |
| 27 Feb 2024 | 17.00 | 17.00 | 16.60 | 16.80 | 16.80 | 1,097 |
| 26 Feb 2024 | 17.10 | 17.10 | 17.05 | 17.05 | 17.05 | 50 |
| 23 Feb 2024 | 17.10 | 17.15 | 17.10 | 17.15 | 17.15 | 486 |
| 22 Feb 2024 | 16.75 | 17.45 | 16.75 | 17.45 | 17.45 | 915 |
| 21 Feb 2024 | 17.50 | 17.50 | 17.00 | 17.30 | 17.30 | 1,278 |
| 20 Feb 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
| 19 Feb 2024 | 17.30 | 17.30 | 17.00 | 17.25 | 17.25 | 913 |
| 16 Feb 2024 | 17.40 | 17.50 | 17.40 | 17.50 | 17.50 | 104 |
| 15 Feb 2024 | 17.35 | 17.35 | 17.00 | 17.10 | 17.10 | 1,158 |
| 14 Feb 2024 | 17.20 | 17.50 | 17.20 | 17.50 | 17.50 | 84 |
| 13 Feb 2024 | 17.40 | 17.60 | 17.15 | 17.15 | 17.15 | 652 |
| 12 Feb 2024 | 17.20 | 17.70 | 17.20 | 17.40 | 17.40 | 779 |
| 09 Feb 2024 | 17.40 | 17.50 | 17.15 | 17.35 | 17.35 | 533 |
| 08 Feb 2024 | 17.90 | 17.90 | 17.40 | 17.40 | 17.40 | 1,158 |
| 07 Feb 2024 | 17.95 | 17.95 | 17.45 | 17.45 | 17.45 | 684 |
| 06 Feb 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
| 05 Feb 2024 | 18.10 | 18.10 | 17.50 | 17.80 | 17.80 | 190 |
| 02 Feb 2024 | 17.55 | 17.90 | 17.55 | 17.80 | 17.80 | 540 |
| 01 Feb 2024 | 17.30 | 17.45 | 17.10 | 17.45 | 17.45 | 853 |
| 31 Jan 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 300 |
| 30 Jan 2024 | 17.10 | 17.10 | 17.00 | 17.10 | 17.10 | 1,052 |
| 29 Jan 2024 | 16.75 | 16.85 | 16.45 | 16.85 | 16.85 | 95 |
| 26 Jan 2024 | 16.70 | 17.00 | 16.70 | 17.00 | 17.00 | 55 |
| 25 Jan 2024 | 16.40 | 17.00 | 16.40 | 17.00 | 17.00 | 389 |
| 24 Jan 2024 | 16.40 | 16.85 | 16.40 | 16.60 | 16.60 | 1,536 |
| 23 Jan 2024 | 16.75 | 16.90 | 16.40 | 16.60 | 16.60 | 271 |
| 22 Jan 2024 | 16.35 | 16.75 | 16.35 | 16.55 | 16.55 | 1,261 |
| 19 Jan 2024 | 16.25 | 16.75 | 16.25 | 16.50 | 16.50 | 432 |
| 18 Jan 2024 | 16.65 | 16.65 | 16.20 | 16.65 | 16.65 | 201 |
| 17 Jan 2024 | 16.20 | 16.45 | 16.20 | 16.45 | 16.45 | 190 |
| 16 Jan 2024 | 16.20 | 16.60 | 16.20 | 16.45 | 16.45 | 117 |
| 15 Jan 2024 | 16.30 | 16.65 | 16.15 | 16.45 | 16.45 | 1,898 |
| 12 Jan 2024 | 16.90 | 16.95 | 16.30 | 16.30 | 16.30 | 1,248 |
| 11 Jan 2024 | 17.55 | 17.55 | 16.90 | 16.90 | 16.90 | 870 |
| 10 Jan 2024 | 18.40 | 18.45 | 17.00 | 17.15 | 17.15 | 3,881 |
| 09 Jan 2024 | 17.60 | 18.45 | 17.15 | 17.90 | 17.90 | 4,642 |
| 08 Jan 2024 | 17.10 | 17.40 | 17.10 | 17.15 | 17.15 | 480 |
| 05 Jan 2024 | 16.95 | 17.20 | 16.80 | 16.85 | 16.85 | 1,447 |
| 04 Jan 2024 | 16.95 | 17.15 | 16.95 | 17.15 | 17.15 | 163 |
| 03 Jan 2024 | 17.20 | 17.20 | 16.90 | 16.95 | 16.95 | 329 |
| 02 Jan 2024 | 17.40 | 17.60 | 17.20 | 17.50 | 17.50 | 589 |
| 29 Dec 2023 | 17.45 | 17.45 | 16.90 | 17.25 | 17.25 | 2,703 |
| 28 Dec 2023 | 17.45 | 17.95 | 17.05 | 17.85 | 17.85 | 1,641 |
| 27 Dec 2023 | 17.10 | 17.30 | 17.00 | 17.10 | 17.10 | 1,027 |
| 22 Dec 2023 | 17.20 | 17.20 | 16.60 | 16.90 | 16.90 | 444 |
| 21 Dec 2023 | 17.00 | 17.20 | 16.70 | 16.90 | 16.90 | 2,099 |
| 20 Dec 2023 | 17.40 | 17.45 | 16.35 | 16.65 | 16.65 | 2,427 |
| 19 Dec 2023 | 17.50 | 17.75 | 17.20 | 17.20 | 17.20 | 1,249 |
| 18 Dec 2023 | 16.90 | 17.45 | 16.90 | 17.45 | 17.45 | 596 |
| 15 Dec 2023 | 16.00 | 17.05 | 16.00 | 16.85 | 16.85 | 1,782 |
| 14 Dec 2023 | 15.90 | 15.90 | 15.55 | 15.75 | 15.75 | 2,442 |
| 13 Dec 2023 | 15.65 | 15.70 | 15.50 | 15.70 | 15.70 | 655 |
| 12 Dec 2023 | 16.00 | 16.00 | 15.75 | 15.75 | 15.75 | 505 |
| 11 Dec 2023 | 15.30 | 16.30 | 15.30 | 15.90 | 15.90 | 6,864 |
| 08 Dec 2023 | 15.75 | 15.85 | 15.40 | 15.40 | 15.40 | 2,439 |
| 07 Dec 2023 | 15.60 | 15.65 | 15.60 | 15.65 | 15.65 | 208 |
| 06 Dec 2023 | 15.95 | 16.00 | 15.60 | 15.70 | 15.70 | 3,297 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.