XETRA - Delayed Quote EUR

ecotel communication ag (E4C.DE)

13.75

-0.05

(-0.36%)

At close: January 24 at 5:36:16 PM GMT+1

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Jan 24, 2025	13.80	13.80	13.80	13.80	13.80	-
Jan 23, 2025	13.70	13.80	13.70	13.80	13.80	235
Jan 22, 2025	13.80	13.80	13.55	13.60	13.60	2,327
Jan 21, 2025	14.00	14.00	14.00	14.00	14.00	-
Jan 20, 2025	14.00	14.00	14.00	14.00	14.00	-
Jan 17, 2025	14.00	14.00	14.00	14.00	14.00	-
Jan 16, 2025	14.00	14.00	14.00	14.00	14.00	15
Jan 15, 2025	13.95	14.00	13.95	14.00	14.00	100
Jan 14, 2025	13.90	13.90	13.90	13.90	13.90	-
Jan 13, 2025	13.75	13.75	13.75	13.75	13.75	-
Jan 10, 2025	13.65	13.75	13.55	13.75	13.75	1,310
Jan 9, 2025	13.55	13.55	13.55	13.55	13.55	-
Jan 8, 2025	13.25	13.25	13.25	13.25	13.25	-
Jan 7, 2025	13.35	13.35	13.05	13.25	13.25	700
Jan 6, 2025	13.75	13.75	13.60	13.60	13.60	207
Jan 3, 2025	13.60	13.60	13.60	13.60	13.60	-
Jan 2, 2025	13.60	13.60	13.60	13.60	13.60	19
Dec 30, 2024	13.40	13.60	13.25	13.40	13.40	-
Dec 27, 2024	13.75	13.75	13.60	13.60	13.60	286
Dec 23, 2024	13.80	13.95	13.70	13.75	13.75	1,831
Dec 20, 2024	13.75	13.85	13.75	13.85	13.85	648
Dec 19, 2024	14.00	14.00	13.80	13.80	13.80	652
Dec 18, 2024	14.00	14.00	13.95	14.00	14.00	231
Dec 17, 2024	13.80	13.95	13.75	13.95	13.95	300
Dec 16, 2024	13.80	14.25	13.80	14.10	14.10	316
Dec 13, 2024	13.95	13.95	13.90	13.95	13.95	98
Dec 12, 2024	13.90	14.15	13.80	13.90	13.90	1,071
Dec 11, 2024	14.10	14.10	13.90	13.90	13.90	394
Dec 10, 2024	14.10	14.10	14.10	14.10	14.10	-
Dec 9, 2024	14.30	14.40	14.10	14.10	14.10	814
Dec 6, 2024	13.90	14.20	13.90	14.20	14.20	105
Dec 5, 2024	13.80	13.90	13.60	13.75	13.75	542
Dec 4, 2024	13.75	13.80	13.75	13.80	13.80	1,703
Dec 3, 2024	13.80	13.80	13.75	13.80	13.80	307
Dec 2, 2024	13.80	13.80	13.80	13.80	13.80	-
Nov 29, 2024	13.60	13.80	13.60	13.80	13.80	15
Nov 28, 2024	13.70	13.70	13.70	13.70	13.70	-
Nov 27, 2024	13.80	13.80	13.70	13.70	13.70	4
Nov 26, 2024	13.80	13.80	13.55	13.70	13.70	20
Nov 25, 2024	13.55	13.80	13.55	13.70	13.70	566
Nov 22, 2024	13.55	13.55	13.45	13.45	13.45	50
Nov 21, 2024	13.55	13.55	13.55	13.55	13.55	378
Nov 20, 2024	13.45	13.45	13.45	13.45	13.45	-
Nov 19, 2024	13.30	13.45	13.30	13.45	13.45	50
Nov 18, 2024	13.40	13.40	13.40	13.40	13.40	-
Nov 15, 2024	13.35	13.40	13.35	13.40	13.40	-
Nov 14, 2024	13.30	13.30	13.30	13.30	13.30	-
Nov 13, 2024	13.30	13.30	13.30	13.30	13.30	-
Nov 12, 2024	13.45	13.45	13.05	13.30	13.30	621
Nov 11, 2024	13.65	13.65	13.65	13.65	13.65	-
Nov 8, 2024	13.65	13.65	13.65	13.65	13.65	-
Nov 7, 2024	13.65	13.65	13.65	13.65	13.65	-
Nov 6, 2024	13.50	13.75	13.50	13.65	13.65	67
Nov 5, 2024	13.80	13.80	13.50	13.70	13.70	433
Nov 4, 2024	14.00	14.00	14.00	14.00	14.00	-
Nov 1, 2024	14.00	14.00	14.00	14.00	14.00	-
Oct 31, 2024	14.00	14.00	14.00	14.00	14.00	-
Oct 30, 2024	14.20	14.30	14.05	14.05	14.05	381
Oct 29, 2024	14.05	14.45	13.70	14.45	14.45	460
Oct 28, 2024	14.15	14.15	13.65	13.85	13.85	1,303
Oct 25, 2024	14.10	14.60	13.90	13.90	13.90	818
Oct 24, 2024	13.50	13.85	13.50	13.85	13.85	392
Oct 23, 2024	13.00	13.25	13.00	13.25	13.25	1,318
Oct 22, 2024	12.70	12.85	12.70	12.85	12.85	981
Oct 21, 2024	12.60	12.60	12.50	12.50	12.50	300
Oct 18, 2024	12.70	12.80	12.50	12.80	12.80	1,430
Oct 17, 2024	12.50	12.85	12.50	12.85	12.85	405
Oct 16, 2024	12.70	12.70	12.70	12.70	12.70	-
Oct 15, 2024	12.65	12.80	12.65	12.70	12.70	240
Oct 14, 2024	13.00	13.00	12.85	12.85	12.85	50
Oct 11, 2024	12.90	13.00	12.85	12.85	12.85	260
Oct 10, 2024	12.75	12.75	12.75	12.75	12.75	111
Oct 9, 2024	12.60	12.60	12.60	12.60	12.60	-
Oct 8, 2024	12.55	12.75	12.55	12.60	12.60	2,071
Oct 7, 2024	12.75	12.75	12.55	12.55	12.55	388
Oct 4, 2024	12.90	12.90	12.90	12.90	12.90	-
Oct 3, 2024	12.75	12.90	12.75	12.90	12.90	3
Oct 2, 2024	12.95	12.95	12.90	12.90	12.90	107
Oct 1, 2024	12.90	12.90	12.90	12.90	12.90	125
Sep 30, 2024	12.90	13.00	12.90	12.90	12.90	25
Sep 27, 2024	12.75	13.00	12.75	12.90	12.90	800
Sep 26, 2024	12.65	12.65	12.65	12.65	12.65	-
Sep 25, 2024	12.40	12.65	12.40	12.65	12.65	10
Sep 24, 2024	12.65	12.70	12.65	12.70	12.70	390
Sep 23, 2024	12.85	12.85	12.85	12.85	12.85	-
Sep 20, 2024	12.85	12.85	12.85	12.85	12.85	-
Sep 19, 2024	12.70	12.85	12.70	12.85	12.85	608
Sep 18, 2024	12.70	12.75	12.45	12.60	12.60	629
Sep 17, 2024	12.90	12.90	12.85	12.85	12.85	1,030
Sep 16, 2024	12.70	12.85	12.65	12.80	12.80	1,066
Sep 13, 2024	12.85	12.85	12.85	12.85	12.85	-
Sep 12, 2024	12.50	12.85	12.50	12.85	12.85	1,240
Sep 11, 2024	12.45	12.45	12.45	12.45	12.45	-
Sep 10, 2024	12.50	12.55	12.40	12.40	12.40	112
Sep 9, 2024	12.45	12.50	12.35	12.35	12.35	319
Sep 6, 2024	12.50	12.55	12.35	12.35	12.35	1,346
Sep 5, 2024	12.65	12.85	12.55	12.55	12.55	136
Sep 4, 2024	12.80	12.80	12.80	12.80	12.80	-
Sep 3, 2024	13.30	13.30	12.80	12.80	12.80	1,546
Sep 2, 2024	13.10	13.10	13.10	13.10	13.10	-
Aug 30, 2024	13.10	13.10	13.10	13.10	13.10	-
Aug 29, 2024	13.30	13.30	13.10	13.10	13.10	475
Aug 28, 2024	13.60	13.60	13.50	13.50	13.50	155
Aug 27, 2024	13.70	13.70	13.70	13.70	13.70	-
Aug 26, 2024	13.70	13.70	13.70	13.70	13.70	-
Aug 23, 2024	13.70	13.70	13.70	13.70	13.70	-
Aug 22, 2024	13.65	13.80	13.65	13.80	13.80	37
Aug 21, 2024	13.85	13.85	13.85	13.85	13.85	-
Aug 20, 2024	13.80	13.80	13.80	13.80	13.80	-
Aug 19, 2024	13.45	14.00	13.45	13.75	13.75	656
Aug 16, 2024	13.80	13.80	13.65	13.65	13.65	249
Aug 15, 2024	13.60	13.60	13.60	13.60	13.60	-
Aug 14, 2024	13.40	13.80	13.40	13.80	13.80	148
Aug 13, 2024	13.20	13.20	13.20	13.20	13.20	-
Aug 12, 2024	13.05	13.20	13.05	13.20	13.20	115
Aug 9, 2024	12.80	13.05	12.80	13.05	13.05	400
Aug 8, 2024	12.60	12.70	12.60	12.70	12.70	13
Aug 7, 2024	12.55	12.80	12.50	12.80	12.80	537
Aug 6, 2024	12.60	12.75	12.60	12.75	12.75	796
Aug 5, 2024	13.20	13.20	12.40	12.55	12.55	1,766
Aug 2, 2024	13.60	13.60	13.45	13.45	13.45	1
Aug 1, 2024	13.35	13.70	13.35	13.70	13.70	843
Jul 31, 2024	12.95	13.25	12.95	13.20	13.20	1,218
Jul 30, 2024	12.85	12.85	12.85	12.85	12.85	-
Jul 29, 2024	12.70	12.90	12.70	12.90	12.90	100
Jul 26, 2024	12.60	12.75	12.60	12.75	12.75	116
Jul 25, 2024	12.75	12.75	12.75	12.75	12.75	-
Jul 24, 2024	12.60	12.75	12.60	12.75	12.75	200
Jul 23, 2024	12.80	12.80	12.75	12.75	12.75	100
Jul 22, 2024	12.80	12.80	12.65	12.65	12.65	726
Jul 19, 2024	12.90	12.90	12.90	12.90	12.90	-
Jul 18, 2024	12.80	13.00	12.80	12.90	12.90	82
Jul 17, 2024	12.85	13.00	12.85	13.00	13.00	320
Jul 16, 2024	12.90	13.00	12.90	12.95	12.95	23
Jul 15, 2024	13.05	13.05	13.05	13.05	13.05	-
Jul 12, 2024	13.30	13.35	13.20	13.20	13.20	556
Jul 11, 2024	13.40	13.50	13.35	13.50	13.50	518
Jul 10, 2024	13.10	13.70	13.10	13.55	13.55	660
Jul 9, 2024	13.50	13.90	13.50	13.85	13.85	2,244
Jul 8, 2024	13.90	13.90	13.70	13.70	13.70	367
Jul 5, 2024	14.00	14.00	14.00	14.00	14.00	-
Jul 4, 2024	14.20	14.20	13.95	14.05	14.05	85
Jul 3, 2024	14.20	14.20	14.10	14.10	14.10	1
Jul 2, 2024	14.00	14.20	13.85	14.05	14.05	1,335
Jul 1, 2024	0.47 Dividend
Jul 1, 2024	14.05	14.05	14.05	14.05	14.05	-
Jun 28, 2024	14.55	14.55	14.45	14.45	13.98	2
Jun 27, 2024	14.25	14.45	14.25	14.45	13.98	-
Jun 26, 2024	14.40	14.40	14.40	14.40	13.93	-
Jun 25, 2024	14.30	14.65	14.30	14.50	14.03	120
Jun 24, 2024	14.70	14.70	14.30	14.50	14.03	890
Jun 21, 2024	14.70	14.75	14.00	14.35	13.88	2,957
Jun 20, 2024	14.80	14.80	14.70	14.70	14.22	1
Jun 19, 2024	14.80	14.80	14.80	14.80	14.32	4
Jun 18, 2024	15.00	15.00	14.85	14.85	14.37	1,302
Jun 17, 2024	15.30	15.30	15.10	15.10	14.61	482
Jun 14, 2024	15.30	15.60	15.30	15.45	14.95	176
Jun 13, 2024	15.50	15.55	15.45	15.45	14.95	401
Jun 12, 2024	15.45	15.45	15.45	15.45	14.95	-
Jun 11, 2024	15.40	15.40	15.40	15.40	14.90	-
Jun 10, 2024	15.25	15.55	15.25	15.40	14.90	215
Jun 7, 2024	15.40	15.55	15.40	15.40	14.90	345
Jun 6, 2024	15.20	15.50	15.20	15.50	15.00	1,402
Jun 5, 2024	15.50	15.50	15.50	15.50	15.00	-
Jun 4, 2024	15.50	15.50	15.50	15.50	15.00	-
Jun 3, 2024	15.40	15.40	15.40	15.40	14.90	-
May 31, 2024	15.55	15.55	15.40	15.40	14.90	87
May 30, 2024	15.25	15.40	15.20	15.40	14.90	250
May 29, 2024	15.45	15.45	15.30	15.30	14.80	59
May 28, 2024	15.15	15.60	15.15	15.35	14.85	520
May 27, 2024	15.60	15.60	15.30	15.30	14.80	10
May 24, 2024	15.20	15.20	15.20	15.20	14.71	-
May 23, 2024	15.00	15.75	14.95	15.30	14.80	4,013
May 22, 2024	14.90	14.90	14.90	14.90	14.42	-
May 21, 2024	14.95	15.05	14.90	14.90	14.42	600
May 20, 2024	15.05	15.05	15.05	15.05	14.56	-
May 17, 2024	14.85	15.15	14.85	15.00	14.51	130
May 16, 2024	15.00	15.00	14.85	14.85	14.37	363
May 15, 2024	14.90	14.90	14.90	14.90	14.42	-
May 14, 2024	14.95	15.00	14.90	14.90	14.42	1,063
May 13, 2024	14.70	14.95	14.70	14.85	14.37	292
May 10, 2024	14.60	15.00	14.60	14.85	14.37	705
May 9, 2024	14.50	15.00	14.15	14.40	13.93	2,359
May 8, 2024	14.50	14.50	14.15	14.30	13.83	2,798
May 7, 2024	14.35	14.75	14.10	14.75	14.27	3,907
May 6, 2024	14.50	14.50	14.00	14.25	13.79	1,142
May 3, 2024	14.70	14.70	14.70	14.70	14.22	-
May 2, 2024	14.75	14.75	14.75	14.75	14.27	-
Apr 30, 2024	15.05	15.05	14.75	14.75	14.27	327
Apr 29, 2024	15.30	15.30	15.30	15.30	14.80	-
Apr 26, 2024	15.45	15.45	15.05	15.30	14.80	453
Apr 25, 2024	15.80	15.85	15.65	15.65	15.14	200
Apr 24, 2024	15.50	15.80	15.50	15.75	15.24	1,341
Apr 23, 2024	15.75	15.75	15.75	15.75	15.24	-
Apr 22, 2024	15.80	15.95	15.75	15.75	15.24	888
Apr 19, 2024	15.10	15.65	15.10	15.50	15.00	1,033
Apr 18, 2024	14.30	14.85	14.30	14.85	14.37	2,115
Apr 17, 2024	14.40	14.70	14.40	14.50	14.03	1,060
Apr 16, 2024	14.55	14.55	14.55	14.55	14.08	-
Apr 15, 2024	14.60	14.60	14.60	14.60	14.13	-
Apr 12, 2024	14.50	14.90	14.45	14.45	13.98	890
Apr 11, 2024	14.70	15.10	14.00	14.30	13.83	3,687
Apr 10, 2024	14.60	14.90	14.60	14.90	14.42	358
Apr 9, 2024	14.60	14.75	14.60	14.75	14.27	2
Apr 8, 2024	14.90	15.00	14.90	14.90	14.42	226
Apr 5, 2024	14.70	14.90	14.50	14.75	14.27	825
Apr 4, 2024	14.70	14.85	14.70	14.70	14.22	269
Apr 3, 2024	14.40	15.20	14.40	14.70	14.22	2,820
Apr 2, 2024	15.00	15.30	14.65	14.65	14.17	4,416
Mar 28, 2024	15.30	15.30	15.20	15.30	14.80	1,200
Mar 27, 2024	15.35	15.50	15.30	15.30	14.80	170
Mar 26, 2024	15.30	15.30	15.00	15.10	14.61	1,935
Mar 25, 2024	15.50	15.65	15.30	15.45	14.95	795
Mar 22, 2024	15.35	15.75	15.15	15.25	14.75	1,000
Mar 21, 2024	15.30	15.30	15.00	15.00	14.51	1,694
Mar 20, 2024	15.50	15.50	15.40	15.50	15.00	755
Mar 19, 2024	15.25	15.50	15.10	15.45	14.95	650
Mar 18, 2024	15.35	15.80	15.35	15.55	15.04	432
Mar 15, 2024	16.05	16.70	15.50	15.60	15.09	6,459
Mar 14, 2024	16.45	16.50	14.90	15.80	15.29	9,498
Mar 13, 2024	16.50	16.50	16.20	16.35	15.82	410
Mar 12, 2024	16.10	16.40	16.10	16.40	15.87	430
Mar 11, 2024	16.30	16.30	16.10	16.20	15.67	1,180
Mar 8, 2024	16.50	16.70	16.40	16.50	15.96	555
Mar 7, 2024	16.60	16.60	16.60	16.60	16.06	-
Mar 6, 2024	16.60	16.60	16.60	16.60	16.06	-
Mar 5, 2024	16.50	16.55	16.40	16.55	16.01	523
Mar 4, 2024	16.45	16.70	16.45	16.60	16.06	685
Mar 1, 2024	16.70	16.70	16.50	16.70	16.16	1,217
Feb 29, 2024	16.90	16.90	16.90	16.90	16.35	-
Feb 28, 2024	16.70	17.10	16.60	16.85	16.30	454
Feb 27, 2024	17.00	17.00	16.60	16.80	16.25	1,097
Feb 26, 2024	17.10	17.10	17.05	17.05	16.50	50
Feb 23, 2024	17.10	17.15	17.10	17.15	16.59	486
Feb 22, 2024	16.75	17.45	16.75	17.45	16.88	915
Feb 21, 2024	17.50	17.50	17.00	17.30	16.74	1,278
Feb 20, 2024	17.30	17.30	17.30	17.30	16.74	-
Feb 19, 2024	17.30	17.30	17.00	17.25	16.69	913
Feb 16, 2024	17.40	17.50	17.40	17.50	16.93	104
Feb 15, 2024	17.35	17.35	17.00	17.10	16.54	1,158
Feb 14, 2024	17.20	17.50	17.20	17.50	16.93	84
Feb 13, 2024	17.40	17.60	17.15	17.15	16.59	652
Feb 12, 2024	17.20	17.70	17.20	17.40	16.83	779
Feb 9, 2024	17.40	17.50	17.15	17.35	16.79	533
Feb 8, 2024	17.90	17.90	17.40	17.40	16.83	1,158
Feb 7, 2024	17.95	17.95	17.45	17.45	16.88	684
Feb 6, 2024	17.80	17.80	17.80	17.80	17.22	-
Feb 5, 2024	18.10	18.10	17.50	17.80	17.22	190
Feb 2, 2024	17.55	17.90	17.55	17.80	17.22	540
Feb 1, 2024	17.30	17.45	17.10	17.45	16.88	853
Jan 31, 2024	17.10	17.10	17.10	17.10	16.54	300
Jan 30, 2024	17.10	17.10	17.00	17.10	16.54	1,052
Jan 29, 2024	16.75	16.85	16.45	16.85	16.30	95
Jan 26, 2024	16.70	17.00	16.70	17.00	16.45	55
Jan 25, 2024	16.40	17.00	16.40	17.00	16.45	389
Jan 24, 2024	16.40	16.85	16.40	16.60	16.06	1,536

LSX.DE LS telcom AG

3.0400

+0.66%

TA1.DE Telekom Austria AG

7.95

-0.13%

FTE.DE Orange S.A.

10.18

-0.29%

C1V.DE mVISE AG

0.3140

0.00%

TGT.DE 11880 Solutions AG

0.8100

+1.89%

TM5.DE T-Mobile US, Inc.

206.45

-1.39%

TNE5.DE Telefónica, S.A.

3.7750

-0.71%

CTP2.DE Comcast Corporation

35.55

-0.35%

1U1.DE 1&1 AG

11.32

+1.25%

SOBA.DE AT&T Inc.

21.56

-0.42%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

ecotel communication ag (E4C.DE)

Related Tickers