ecotel communication ag (E4C.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 09:09AM CEST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 13.95 | 14.20 | 13.95 | 14.20 | 14.20 | 324 |
| 03 May 2024 | 14.40 | 14.50 | 14.40 | 14.50 | 14.50 | - |
| 02 May 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| 30 Apr 2024 | 14.65 | 15.05 | 14.65 | 15.05 | 15.05 | - |
| 29 Apr 2024 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | - |
| 26 Apr 2024 | 15.05 | 15.45 | 15.05 | 15.45 | 15.45 | - |
| 25 Apr 2024 | 15.00 | 15.50 | 15.00 | 15.50 | 15.50 | - |
| 24 Apr 2024 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | - |
| 23 Apr 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | - |
| 22 Apr 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
| 19 Apr 2024 | 14.45 | 15.65 | 14.45 | 15.65 | 15.65 | 324 |
| 18 Apr 2024 | 14.45 | 14.45 | 14.30 | 14.30 | 14.30 | - |
| 17 Apr 2024 | 14.05 | 14.40 | 14.05 | 14.40 | 14.40 | - |
| 16 Apr 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
| 15 Apr 2024 | 14.05 | 14.40 | 14.05 | 14.40 | 14.40 | - |
| 12 Apr 2024 | 14.05 | 14.55 | 14.05 | 14.55 | 14.55 | 50 |
| 11 Apr 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
| 10 Apr 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
| 09 Apr 2024 | 14.55 | 14.60 | 14.55 | 14.60 | 14.60 | - |
| 08 Apr 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | - |
| 05 Apr 2024 | 14.15 | 15.20 | 14.15 | 15.20 | 15.20 | 20 |
| 04 Apr 2024 | 14.15 | 14.70 | 14.15 | 14.50 | 14.50 | - |
| 03 Apr 2024 | 15.10 | 15.10 | 14.30 | 14.30 | 14.30 | 100 |
| 02 Apr 2024 | 14.60 | 15.15 | 14.40 | 14.40 | 14.40 | - |
| 28 Mar 2024 | 15.30 | 15.30 | 15.10 | 15.10 | 15.10 | - |
| 27 Mar 2024 | 15.15 | 15.15 | 15.10 | 15.10 | 15.10 | - |
| 26 Mar 2024 | 15.05 | 15.30 | 15.05 | 15.30 | 15.30 | 50 |
| 25 Mar 2024 | 15.05 | 15.30 | 15.05 | 15.30 | 15.30 | - |
| 22 Mar 2024 | 15.05 | 15.30 | 15.05 | 15.30 | 15.30 | 950 |
| 21 Mar 2024 | 15.15 | 15.30 | 15.15 | 15.30 | 15.30 | 294 |
| 20 Mar 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | - |
| 19 Mar 2024 | 15.55 | 15.55 | 15.40 | 15.40 | 15.40 | - |
| 18 Mar 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
| 15 Mar 2024 | 15.85 | 15.85 | 15.65 | 15.75 | 15.75 | - |
| 14 Mar 2024 | 15.80 | 16.30 | 15.00 | 15.00 | 15.00 | 285 |
| 13 Mar 2024 | 15.80 | 16.30 | 15.80 | 16.30 | 16.30 | - |
| 12 Mar 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
| 11 Mar 2024 | 15.85 | 16.30 | 15.85 | 16.30 | 16.30 | - |
| 08 Mar 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
| 07 Mar 2024 | 16.00 | 16.50 | 16.00 | 16.50 | 16.50 | - |
| 06 Mar 2024 | 15.70 | 16.50 | 15.70 | 16.50 | 16.50 | - |
| 05 Mar 2024 | 15.80 | 16.50 | 15.80 | 16.40 | 16.40 | - |
| 04 Mar 2024 | 15.60 | 17.00 | 15.60 | 17.00 | 17.00 | 101 |
| 01 Mar 2024 | 16.35 | 16.70 | 16.35 | 16.55 | 16.55 | - |
| 29 Feb 2024 | 16.15 | 16.70 | 16.15 | 16.70 | 16.70 | - |
| 28 Feb 2024 | 16.15 | 17.00 | 16.15 | 17.00 | 17.00 | 22 |
| 27 Feb 2024 | 16.95 | 16.95 | 16.55 | 16.55 | 16.55 | - |
| 26 Feb 2024 | 16.95 | 17.05 | 16.95 | 17.05 | 17.05 | - |
| 23 Feb 2024 | 16.95 | 17.10 | 16.95 | 17.10 | 17.10 | - |
| 22 Feb 2024 | 16.95 | 17.30 | 16.95 | 17.10 | 17.10 | 40 |
| 21 Feb 2024 | 17.05 | 17.10 | 17.00 | 17.00 | 17.00 | - |
| 20 Feb 2024 | 17.05 | 17.10 | 17.00 | 17.10 | 17.10 | - |
| 19 Feb 2024 | 17.50 | 17.50 | 17.05 | 17.10 | 17.10 | 14 |
| 16 Feb 2024 | 17.05 | 17.10 | 17.05 | 17.10 | 17.10 | - |
| 15 Feb 2024 | 16.95 | 17.30 | 16.95 | 17.30 | 17.30 | - |
| 14 Feb 2024 | 16.95 | 17.15 | 16.95 | 17.15 | 17.15 | - |
| 13 Feb 2024 | 17.40 | 17.40 | 17.30 | 17.30 | 17.30 | - |
| 12 Feb 2024 | 17.00 | 17.15 | 17.00 | 17.15 | 17.15 | - |
| 09 Feb 2024 | 17.00 | 17.40 | 17.00 | 17.40 | 17.40 | - |
| 08 Feb 2024 | 16.85 | 17.50 | 16.85 | 17.45 | 17.45 | - |
| 07 Feb 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - |
| 06 Feb 2024 | 17.55 | 17.55 | 17.50 | 17.50 | 17.50 | - |
| 05 Feb 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| 02 Feb 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 01 Feb 2024 | 17.10 | 17.30 | 17.10 | 17.30 | 17.30 | - |
| 31 Jan 2024 | 16.55 | 16.85 | 16.55 | 16.85 | 16.85 | - |
| 30 Jan 2024 | 16.25 | 16.65 | 16.25 | 16.65 | 16.65 | - |
| 29 Jan 2024 | 16.75 | 16.90 | 16.75 | 16.90 | 16.90 | - |
| 26 Jan 2024 | 16.30 | 16.75 | 16.30 | 16.70 | 16.70 | - |
| 25 Jan 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - |
| 24 Jan 2024 | 16.40 | 16.50 | 16.40 | 16.50 | 16.50 | - |
| 23 Jan 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
| 22 Jan 2024 | 16.25 | 16.70 | 16.25 | 16.70 | 16.70 | 300 |
| 19 Jan 2024 | 16.15 | 16.25 | 16.15 | 16.25 | 16.25 | - |
| 18 Jan 2024 | 16.15 | 16.25 | 16.15 | 16.25 | 16.25 | - |
| 17 Jan 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - |
| 16 Jan 2024 | 16.25 | 16.25 | 16.20 | 16.20 | 16.20 | - |
| 15 Jan 2024 | 16.35 | 16.35 | 16.15 | 16.15 | 16.15 | 815 |
| 12 Jan 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - |
| 11 Jan 2024 | 17.15 | 17.80 | 17.05 | 17.05 | 17.05 | 294 |
| 10 Jan 2024 | 17.95 | 17.95 | 17.70 | 17.70 | 17.70 | - |
| 09 Jan 2024 | 17.35 | 18.25 | 17.35 | 18.25 | 18.25 | - |
| 08 Jan 2024 | 17.10 | 17.10 | 17.00 | 17.00 | 17.00 | - |
| 05 Jan 2024 | 17.00 | 17.20 | 17.00 | 17.20 | 17.20 | 100 |
| 04 Jan 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | - |
| 03 Jan 2024 | 16.95 | 17.20 | 16.95 | 17.20 | 17.20 | - |
| 02 Jan 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - |
| 29 Dec 2023 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
| 28 Dec 2023 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - |
| 27 Dec 2023 | 17.25 | 17.25 | 16.65 | 16.65 | 16.65 | - |
| 22 Dec 2023 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - |
| 21 Dec 2023 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - |
| 20 Dec 2023 | 17.20 | 17.20 | 16.85 | 16.85 | 16.85 | - |
| 19 Dec 2023 | 16.80 | 17.05 | 16.80 | 17.05 | 17.05 | - |
| 18 Dec 2023 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - |
| 15 Dec 2023 | 15.65 | 16.20 | 15.65 | 16.20 | 16.20 | - |
| 14 Dec 2023 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | - |
| 13 Dec 2023 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | - |
| 12 Dec 2023 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | - |
| 11 Dec 2023 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | - |
| *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.