ecotel communication ag E4C
XETR · Germany · Communications
€6.700.00 (0.00%)
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €6.70 | 0.00% | €6.70 | €6.70 | €6.70 | 11 |
| 2026-09-30 | €6.70 | 0.00% | €6.70 | €6.80 | €6.70 | 11 |
| 2026-09-29 | €6.70 | -0.74% | €6.70 | €6.80 | €6.70 | 8 |
| 2026-09-28 | €6.75 | +1.50% | €6.65 | €6.75 | €6.65 | 3 |
| 2026-09-25 | €6.65 | 0.00% | €6.65 | €6.65 | €6.50 | 15 |
| 2026-09-24 | €6.65 | -0.75% | €6.70 | €6.70 | €6.65 | 0 |
| 2026-09-23 | €6.70 | 0.00% | €6.70 | €6.70 | €6.55 | 1.30K |
| 2026-09-22 | €6.70 | +0.75% | €6.65 | €6.80 | €6.65 | 100 |
| 2026-09-21 | €6.65 | -0.75% | €6.70 | €6.70 | €6.55 | 747 |
| 2026-09-18 | €6.70 | -4.96% | €7.05 | €7.05 | €6.70 | 2.03K |
| 2026-09-17 | €7.05 | -0.70% | €7.10 | €7.15 | €7.05 | 9 |
| 2026-09-16 | €7.10 | -0.70% | €7.15 | €7.15 | €7.10 | 4 |
| 2026-09-15 | €7.15 | +0.70% | €7.10 | €7.20 | €7.10 | 10 |
| 2026-09-14 | €7.10 | 0.00% | €7.10 | €7.10 | €7.10 | 0 |
| 2026-09-11 | €7.10 | 0.00% | €7.10 | €7.10 | €7.00 | 302 |
| 2026-09-10 | €7.10 | 0.00% | €7.10 | €7.10 | €7.10 | 0 |
| 2026-09-09 | €7.10 | 0.00% | €7.10 | €7.10 | €7.10 | 0 |
| 2026-09-08 | €7.10 | 0.00% | €7.10 | €7.20 | €7.10 | 4 |
| 2026-09-07 | €7.10 | 0.00% | €7.10 | €7.10 | €7.10 | 3 |
| 2026-09-04 | €7.10 | 0.00% | €7.10 | €7.10 | €7.10 | 0 |
| 2026-09-03 | €7.10 | +0.71% | €7.00 | €7.10 | €7.00 | 36 |
| 2026-09-02 | €7.05 | 0.00% | €7.10 | €7.10 | €7.05 | 4 |
| 2026-09-01 | €7.05 | -0.70% | €7.10 | €7.10 | €7.05 | 5 |
| 2026-08-31 | €7.10 | 0.00% | €7.15 | €7.15 | €7.10 | 5 |
| 2026-08-28 | €7.10 | 0.00% | €7.10 | €7.10 | €7.10 | 0 |
| 2026-08-27 | €7.10 | +1.43% | €7.10 | €7.15 | €7.00 | 7.88K |
| 2026-08-26 | €7.00 | -1.41% | €7.00 | €7.10 | €7.00 | 3.33K |
| 2026-08-25 | €7.10 | 0.00% | €7.20 | €7.20 | €7.10 | 10.70K |
| 2026-08-24 | €7.10 | 0.00% | €7.10 | €7.10 | €7.10 | 0 |
| 2026-08-21 | €7.10 | +0.71% | €7.10 | €7.10 | €7.10 | 100 |
| 2026-08-20 | €7.05 | -0.70% | €7.10 | €7.10 | €7.05 | 10 |
| 2026-08-19 | €7.10 | -1.39% | €7.10 | €7.10 | €7.10 | 0 |
| 2026-08-18 | €7.20 | +1.41% | €7.20 | €7.20 | €7.20 | 6 |
| 2026-08-17 | €7.10 | 0.00% | €7.10 | €7.10 | €7.10 | 0 |
| 2026-08-14 | €7.10 | +1.43% | €7.05 | €7.10 | €7.05 | 6.20K |
| 2026-08-13 | €7.00 | 0.00% | €7.05 | €7.05 | €7.00 | 4 |
| 2026-08-12 | €7.00 | -0.71% | €7.05 | €7.05 | €7.00 | 653 |
| 2026-08-11 | €7.05 | 0.00% | €7.05 | €7.05 | €7.05 | 4 |
| 2026-08-10 | €7.05 | -0.70% | €7.00 | €7.05 | €7.00 | 795 |
| 2026-08-07 | €7.10 | 0.00% | €7.00 | €7.10 | €7.00 | 100 |
| 2026-08-06 | €7.10 | 0.00% | €6.95 | €7.10 | €6.95 | 40 |
| 2026-08-05 | €7.10 | 0.00% | €7.10 | €7.10 | €7.10 | 0 |
| 2026-08-04 | €7.10 | 0.00% | €7.15 | €7.15 | €7.10 | 100 |
| 2026-08-03 | €7.10 | +0.71% | €7.10 | €7.10 | €7.10 | 0 |
| 2026-07-31 | €7.05 | -0.70% | €7.05 | €7.05 | €7.05 | 0 |
| 2026-07-30 | €7.10 | 0.00% | €7.10 | €7.10 | €7.10 | 0 |
| 2026-07-29 | €7.10 | 0.00% | €7.10 | €7.10 | €7.10 | 0 |
| 2026-07-28 | €7.10 | +1.43% | €7.10 | €7.10 | €6.95 | 504 |
| 2026-07-27 | €7.00 | 0.00% | €6.90 | €7.10 | €6.90 | 256 |
| 2026-07-24 | €7.00 | 0.00% | €7.00 | €7.00 | €7.00 | 0 |
| 2026-07-23 | €7.00 | 0.00% | €7.00 | €7.00 | €7.00 | 0 |
| 2026-07-22 | €7.00 | 0.00% | €7.00 | €7.00 | €7.00 | 0 |
| 2026-07-21 | €7.00 | 0.00% | €7.00 | €7.00 | €7.00 | 0 |
| 2026-07-20 | €7.00 | 0.00% | €7.00 | €7.00 | €7.00 | 0 |
| 2026-07-17 | €7.00 | 0.00% | €7.00 | €7.00 | €7.00 | 0 |
| 2026-07-16 | €7.00 | 0.00% | €7.00 | €7.00 | €7.00 | 0 |
| 2026-07-15 | €7.00 | 0.00% | €7.00 | €7.00 | €7.00 | 66 |
| 2026-07-14 | €7.00 | -0.71% | €7.10 | €7.25 | €7.00 | 5 |
| 2026-07-13 | €7.05 | +1.44% | €7.05 | €7.10 | €7.05 | 322 |
| 2026-07-10 | €6.95 | -2.80% | €7.00 | €7.00 | €6.85 | 821 |
| 2026-07-09 | €7.15 | 0.00% | €7.15 | €7.15 | €7.15 | 0 |
| 2026-07-08 | €7.15 | +2.88% | €7.15 | €7.15 | €7.15 | 0 |
| 2026-07-07 | €6.95 | -2.11% | €7.20 | €7.20 | €6.95 | 107 |
| 2026-07-06 | €7.10 | +2.90% | €7.00 | €7.15 | €7.00 | 885 |
| 2026-07-03 | €6.90 | -2.82% | €7.20 | €7.20 | €6.90 | 601 |
| 2026-07-02 | €7.10 | 0.00% | €7.20 | €7.20 | €7.10 | 365 |
| 2026-07-01 | €7.10 | 0.00% | €7.10 | €7.10 | €7.10 | 0 |
| 2026-06-30 | €7.10 | 0.00% | €7.10 | €7.10 | €7.10 | 0 |
| 2026-06-29 | €7.10 | -2.74% | €7.20 | €7.20 | €7.10 | 1.45K |
| 2026-06-26 | €7.30 | 0.00% | €7.15 | €7.45 | €7.15 | 6 |
| 2026-06-25 | €7.30 | 0.00% | €7.30 | €7.30 | €7.30 | 0 |
| 2026-06-24 | €7.30 | +1.39% | €7.30 | €7.50 | €7.30 | 1.00K |
| 2026-06-23 | €7.20 | 0.00% | €7.35 | €7.35 | €7.20 | 16 |
| 2026-06-22 | €7.20 | -2.70% | €7.45 | €7.50 | €7.10 | 2.07K |
| 2026-06-19 | €7.40 | 0.00% | €7.40 | €7.40 | €7.40 | 0 |
| 2026-06-18 | €7.40 | -0.67% | €7.35 | €7.40 | €7.35 | 10 |
| 2026-06-17 | €7.45 | 0.00% | €7.50 | €7.50 | €7.45 | 4 |
| 2026-06-16 | €7.45 | -0.67% | €7.45 | €7.45 | €7.45 | 0 |
| 2026-06-15 | €7.50 | 0.00% | €7.50 | €7.60 | €7.50 | 5.92K |
| 2026-06-12 | €7.50 | +0.67% | €7.45 | €7.50 | €7.45 | 454 |
| 2026-06-11 | €7.45 | -1.32% | €7.60 | €7.60 | €7.45 | 23 |
| 2026-06-10 | €7.55 | 0.00% | €7.60 | €7.60 | €7.55 | 3 |
| 2026-06-09 | €7.55 | -0.66% | €7.55 | €7.55 | €7.55 | 0 |
| 2026-06-08 | €7.60 | 0.00% | €7.65 | €7.65 | €7.60 | 26 |
| 2026-06-05 | €7.60 | 0.00% | €7.60 | €7.60 | €7.60 | 0 |
| 2026-06-04 | €7.60 | -0.65% | €7.70 | €7.70 | €7.50 | 445 |
| 2026-06-03 | €7.65 | 0.00% | €7.75 | €7.75 | €7.65 | 65 |
| 2026-06-02 | €7.65 | 0.00% | €7.65 | €7.65 | €7.65 | 0 |
| 2026-06-01 | €7.65 | -1.92% | €7.90 | €7.90 | €7.65 | 649 |
| 2026-05-29 | €7.80 | -0.64% | €7.90 | €7.90 | €7.80 | 1 |