Unlock stock picks and a broker-level newsfeed that powers Wall Street.

XETRA - Delayed Quote EUR

ecotel communication ag (E4C.DE)

12.40
-0.10
(-0.80%)
At close: 5:36:23 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 23, 202512.3012.4012.3012.4012.40161
Apr 22, 202512.4012.5012.4012.5012.50128
Apr 17, 202512.3012.3012.3012.3012.30-
Apr 16, 202512.2012.4012.2012.3012.301,057
Apr 15, 202512.1012.1012.1012.1012.10-
Apr 14, 202512.0012.2012.0012.1012.1039
Apr 11, 202512.0012.0012.0012.0012.00-
Apr 10, 202512.0012.0012.0012.0012.00-
Apr 9, 202511.8011.8011.8011.8011.8011
Apr 8, 202511.9012.2011.9012.0012.00801
Apr 7, 202511.8013.0011.5011.5011.50290
Apr 4, 202512.4012.4012.4012.4012.40122
Apr 3, 202512.0012.3512.0012.3512.35574
Apr 2, 202512.9512.9512.9512.9512.95-
Apr 1, 202513.0513.0513.0513.0513.05-
Mar 31, 202512.8512.9512.8512.9512.95295
Mar 28, 202513.0013.0013.0013.0013.00-
Mar 27, 202513.0013.0013.0013.0013.00-
Mar 26, 202512.7513.3512.7513.0013.00558
Mar 25, 202513.0013.0013.0013.0013.00-
Mar 24, 202513.8513.8513.8513.8513.85-
Mar 21, 202513.3014.0013.3013.8513.85460
Mar 20, 202513.3013.4013.3013.4013.40399
Mar 19, 202513.4013.4013.4013.4013.40-
Mar 18, 202513.0013.5513.0013.5513.551,749
Mar 17, 202512.5512.5512.5512.5512.55-
Mar 14, 202513.1013.1012.4512.5512.552,147
Mar 13, 202513.0013.4513.0013.2513.251,284
Mar 12, 202513.2013.2013.2013.2013.20350
Mar 11, 202513.1013.2013.0513.0513.05103
Mar 10, 202512.7513.0512.7513.0513.0510
Mar 7, 202513.0513.0513.0513.0513.05-
Mar 6, 202513.0513.0513.0513.0513.05500
Mar 5, 202513.0513.0512.5012.9012.901,117
Mar 4, 202512.9512.9512.7012.8512.8570
Mar 3, 202513.0013.0012.8012.9512.95502
Feb 28, 202513.0013.1513.0013.1513.158
Feb 27, 202513.1513.1513.1513.1513.15-
Feb 26, 202513.1513.1513.1513.1513.15-
Feb 25, 202513.3013.3013.1513.1513.151
Feb 24, 202513.2013.2513.2013.2513.25120
Feb 21, 202513.4013.4013.4013.4013.40-
Feb 20, 202513.1513.4513.1513.3013.30200
Feb 19, 202513.3513.3513.3513.3513.35-
Feb 18, 202513.5513.6513.3513.3513.35970
Feb 17, 202513.6013.6513.6013.6513.65200
Feb 14, 202513.5513.6513.5513.6513.65136
Feb 13, 202513.8013.8013.6513.8013.80480
Feb 12, 202513.7513.7513.7513.7513.75-
Feb 11, 202513.7013.7513.7013.7513.75140
Feb 10, 202513.9013.9013.9013.9013.90-
Feb 7, 202513.9513.9513.9013.9013.90170
Feb 6, 202513.8013.8013.7513.7513.75150
Feb 5, 202514.2014.2014.0514.0514.05565
Feb 4, 202513.7514.2013.7514.1014.101,386
Feb 3, 202513.9513.9513.9513.9513.95200
Jan 31, 202513.9514.0513.9514.0514.05100
Jan 30, 202513.8014.0013.8014.0014.00364
Jan 29, 202514.1014.1514.1014.1014.10200
Jan 28, 202514.1014.2014.0514.0514.05465
Jan 27, 202513.8014.3513.8014.3014.301,447
Jan 24, 202513.8013.8013.8013.8013.80-
Jan 23, 202513.7013.8013.7013.8013.80235
Jan 22, 202513.8013.8013.5513.6013.602,327
Jan 21, 202514.0014.0014.0014.0014.00-
Jan 20, 202514.0014.0014.0014.0014.00-
Jan 17, 202514.0014.0014.0014.0014.00-
Jan 16, 202514.0014.0014.0014.0014.0015
Jan 15, 202513.9514.0013.9514.0014.00100
Jan 14, 202513.9013.9013.9013.9013.90-
Jan 13, 202513.7513.7513.7513.7513.75-
Jan 10, 202513.6513.7513.5513.7513.751,310
Jan 9, 202513.5513.5513.5513.5513.55-
Jan 8, 202513.2513.2513.2513.2513.25-
Jan 7, 202513.3513.3513.0513.2513.25700
Jan 6, 202513.7513.7513.6013.6013.60207
Jan 3, 202513.6013.6013.6013.6013.60-
Jan 2, 202513.6013.6013.6013.6013.6019
Dec 30, 202413.4013.6013.2513.4013.40-
Dec 27, 202413.7513.7513.6013.6013.60286
Dec 23, 202413.8013.9513.7013.7513.751,831
Dec 20, 202413.7513.8513.7513.8513.85648
Dec 19, 202414.0014.0013.8013.8013.80652
Dec 18, 202414.0014.0013.9514.0014.00231
Dec 17, 202413.8013.9513.7513.9513.95300
Dec 16, 202413.8014.2513.8014.1014.10316
Dec 13, 202413.9513.9513.9013.9513.9598
Dec 12, 202413.9014.1513.8013.9013.901,071
Dec 11, 202414.1014.1013.9013.9013.90394
Dec 10, 202414.1014.1014.1014.1014.10-
Dec 9, 202414.3014.4014.1014.1014.10814
Dec 6, 202413.9014.2013.9014.2014.20105
Dec 5, 202413.8013.9013.6013.7513.75542
Dec 4, 202413.7513.8013.7513.8013.801,703
Dec 3, 202413.8013.8013.7513.8013.80307
Dec 2, 202413.8013.8013.8013.8013.80-
Nov 29, 202413.6013.8013.6013.8013.8015
Nov 28, 202413.7013.7013.7013.7013.70-
Nov 27, 202413.8013.8013.7013.7013.704
Nov 26, 202413.8013.8013.5513.7013.7020
Nov 25, 202413.5513.8013.5513.7013.70566
Nov 22, 202413.5513.5513.4513.4513.4550
Nov 21, 202413.5513.5513.5513.5513.55378
Nov 20, 202413.4513.4513.4513.4513.45-
Nov 19, 202413.3013.4513.3013.4513.4550
Nov 18, 202413.4013.4013.4013.4013.40-
Nov 15, 202413.3513.4013.3513.4013.40-
Nov 14, 202413.3013.3013.3013.3013.30-
Nov 13, 202413.3013.3013.3013.3013.30-
Nov 12, 202413.4513.4513.0513.3013.30621
Nov 11, 202413.6513.6513.6513.6513.65-
Nov 8, 202413.6513.6513.6513.6513.65-
Nov 7, 202413.6513.6513.6513.6513.65-
Nov 6, 202413.5013.7513.5013.6513.6567
Nov 5, 202413.8013.8013.5013.7013.70433
Nov 4, 202414.0014.0014.0014.0014.00-
Nov 1, 202414.0014.0014.0014.0014.00-
Oct 31, 202414.0014.0014.0014.0014.00-
Oct 30, 202414.2014.3014.0514.0514.05381
Oct 29, 202414.0514.4513.7014.4514.45460
Oct 28, 202414.1514.1513.6513.8513.851,303
Oct 25, 202414.1014.6013.9013.9013.90818
Oct 24, 202413.5013.8513.5013.8513.85392
Oct 23, 202413.0013.2513.0013.2513.251,318
Oct 22, 202412.7012.8512.7012.8512.85981
Oct 21, 202412.6012.6012.5012.5012.50300
Oct 18, 202412.7012.8012.5012.8012.801,430
Oct 17, 202412.5012.8512.5012.8512.85405
Oct 16, 202412.7012.7012.7012.7012.70-
Oct 15, 202412.6512.8012.6512.7012.70240
Oct 14, 202413.0013.0012.8512.8512.8550
Oct 11, 202412.9013.0012.8512.8512.85260
Oct 10, 202412.7512.7512.7512.7512.75111
Oct 9, 202412.6012.6012.6012.6012.60-
Oct 8, 202412.5512.7512.5512.6012.602,071
Oct 7, 202412.7512.7512.5512.5512.55388
Oct 4, 202412.9012.9012.9012.9012.90-
Oct 3, 202412.7512.9012.7512.9012.903
Oct 2, 202412.9512.9512.9012.9012.90107
Oct 1, 202412.9012.9012.9012.9012.90125
Sep 30, 202412.9013.0012.9012.9012.9025
Sep 27, 202412.7513.0012.7512.9012.90800
Sep 26, 202412.6512.6512.6512.6512.65-
Sep 25, 202412.4012.6512.4012.6512.6510
Sep 24, 202412.6512.7012.6512.7012.70390
Sep 23, 202412.8512.8512.8512.8512.85-
Sep 20, 202412.8512.8512.8512.8512.85-
Sep 19, 202412.7012.8512.7012.8512.85608
Sep 18, 202412.7012.7512.4512.6012.60629
Sep 17, 202412.9012.9012.8512.8512.851,030
Sep 16, 202412.7012.8512.6512.8012.801,066
Sep 13, 202412.8512.8512.8512.8512.85-
Sep 12, 202412.5012.8512.5012.8512.851,240
Sep 11, 202412.4512.4512.4512.4512.45-
Sep 10, 202412.5012.5512.4012.4012.40112
Sep 9, 202412.4512.5012.3512.3512.35319
Sep 6, 202412.5012.5512.3512.3512.351,346
Sep 5, 202412.6512.8512.5512.5512.55136
Sep 4, 202412.8012.8012.8012.8012.80-
Sep 3, 202413.3013.3012.8012.8012.801,546
Sep 2, 202413.1013.1013.1013.1013.10-
Aug 30, 202413.1013.1013.1013.1013.10-
Aug 29, 202413.3013.3013.1013.1013.10475
Aug 28, 202413.6013.6013.5013.5013.50155
Aug 27, 202413.7013.7013.7013.7013.70-
Aug 26, 202413.7013.7013.7013.7013.70-
Aug 23, 202413.7013.7013.7013.7013.70-
Aug 22, 202413.6513.8013.6513.8013.8037
Aug 21, 202413.8513.8513.8513.8513.85-
Aug 20, 202413.8013.8013.8013.8013.80-
Aug 19, 202413.4514.0013.4513.7513.75656
Aug 16, 202413.8013.8013.6513.6513.65249
Aug 15, 202413.6013.6013.6013.6013.60-
Aug 14, 202413.4013.8013.4013.8013.80148
Aug 13, 202413.2013.2013.2013.2013.20-
Aug 12, 202413.0513.2013.0513.2013.20115
Aug 9, 202412.8013.0512.8013.0513.05400
Aug 8, 202412.6012.7012.6012.7012.7013
Aug 7, 202412.5512.8012.5012.8012.80537
Aug 6, 202412.6012.7512.6012.7512.75796
Aug 5, 202413.2013.2012.4012.5512.551,766
Aug 2, 202413.6013.6013.4513.4513.451
Aug 1, 202413.3513.7013.3513.7013.70843
Jul 31, 202412.9513.2512.9513.2013.201,218
Jul 30, 202412.8512.8512.8512.8512.85-
Jul 29, 202412.7012.9012.7012.9012.90100
Jul 26, 202412.6012.7512.6012.7512.75116
Jul 25, 202412.7512.7512.7512.7512.75-
Jul 24, 202412.6012.7512.6012.7512.75200
Jul 23, 202412.8012.8012.7512.7512.75100
Jul 22, 202412.8012.8012.6512.6512.65726
Jul 19, 202412.9012.9012.9012.9012.90-
Jul 18, 202412.8013.0012.8012.9012.9082
Jul 17, 202412.8513.0012.8513.0013.00320
Jul 16, 202412.9013.0012.9012.9512.9523
Jul 15, 202413.0513.0513.0513.0513.05-
Jul 12, 202413.3013.3513.2013.2013.20556
Jul 11, 202413.4013.5013.3513.5013.50518
Jul 10, 202413.1013.7013.1013.5513.55660
Jul 9, 202413.5013.9013.5013.8513.852,244
Jul 8, 202413.9013.9013.7013.7013.70367
Jul 5, 202414.0014.0014.0014.0014.00-
Jul 4, 202414.2014.2013.9514.0514.0585
Jul 3, 202414.2014.2014.1014.1014.101
Jul 2, 202414.0014.2013.8514.0514.051,335
Jul 1, 2024 0.47 Dividend
Jul 1, 202414.0514.0514.0514.0514.05-
Jun 28, 202414.5514.5514.4514.4513.982
Jun 27, 202414.2514.4514.2514.4513.98-
Jun 26, 202414.4014.4014.4014.4013.93-
Jun 25, 202414.3014.6514.3014.5014.03120
Jun 24, 202414.7014.7014.3014.5014.03890
Jun 21, 202414.7014.7514.0014.3513.882,957
Jun 20, 202414.8014.8014.7014.7014.221
Jun 19, 202414.8014.8014.8014.8014.324
Jun 18, 202415.0015.0014.8514.8514.371,302
Jun 17, 202415.3015.3015.1015.1014.61482
Jun 14, 202415.3015.6015.3015.4514.95176
Jun 13, 202415.5015.5515.4515.4514.95401
Jun 12, 202415.4515.4515.4515.4514.95-
Jun 11, 202415.4015.4015.4015.4014.90-
Jun 10, 202415.2515.5515.2515.4014.90215
Jun 7, 202415.4015.5515.4015.4014.90345
Jun 6, 202415.2015.5015.2015.5015.001,402
Jun 5, 202415.5015.5015.5015.5015.00-
Jun 4, 202415.5015.5015.5015.5015.00-
Jun 3, 202415.4015.4015.4015.4014.90-
May 31, 202415.5515.5515.4015.4014.9087
May 30, 202415.2515.4015.2015.4014.90250
May 29, 202415.4515.4515.3015.3014.8059
May 28, 202415.1515.6015.1515.3514.85520
May 27, 202415.6015.6015.3015.3014.8010
May 24, 202415.2015.2015.2015.2014.71-
May 23, 202415.0015.7514.9515.3014.804,013
May 22, 202414.9014.9014.9014.9014.42-
May 21, 202414.9515.0514.9014.9014.42600
May 20, 202415.0515.0515.0515.0514.56-
May 17, 202414.8515.1514.8515.0014.51130
May 16, 202415.0015.0014.8514.8514.37363
May 15, 202414.9014.9014.9014.9014.42-
May 14, 202414.9515.0014.9014.9014.421,063
May 13, 202414.7014.9514.7014.8514.37292
May 10, 202414.6015.0014.6014.8514.37705
May 9, 202414.5015.0014.1514.4013.932,359
May 8, 202414.5014.5014.1514.3013.832,798
May 7, 202414.3514.7514.1014.7514.273,907
May 6, 202414.5014.5014.0014.2513.791,142
May 3, 202414.7014.7014.7014.7014.22-
May 2, 202414.7514.7514.7514.7514.27-
Apr 30, 202415.0515.0514.7514.7514.27327
Apr 29, 202415.3015.3015.3015.3014.80-
Apr 26, 202415.4515.4515.0515.3014.80453
Apr 25, 202415.8015.8515.6515.6515.14200
Apr 24, 202415.5015.8015.5015.7515.241,341
Apr 23, 202415.7515.7515.7515.7515.24-

Related Tickers

TGT.DE 11880 Solutions AG
0.6750
-2.88%
 
81D.DE beaconsmind AG
6.80
+1.49%
 
C1V.DE mVISE AG
0.5650
+2.73%
 
TA1.DE Telekom Austria AG
8.70
-0.46%
 
FTE.DE Orange S.A.
12.60
-0.67%
 
TNE5.DE Telefónica, S.A.
4.3580
-0.07%
 
LSX.DE LS telcom AG
4.4000
+1.38%
 
TM5.DE T-Mobile US, Inc.
228.35
+1.85%
 
CTP2.DE Comcast Corporation
30.54
+2.57%
 
UTDI.DE United Internet AG
19.22
+0.47%