Ecotel AG

E4CG
🏛️ germany →
13.00
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 38.20 38.20 36.60 38.00 0.0M
2021-12-29 38.20 38.80 36.00 38.80 0.0M
2021-12-28 37.80 39.20 37.80 38.40 0.0M
2021-12-27 34.60 39.00 34.40 37.40 0.0M
2021-12-23 34.20 34.40 33.80 34.40 0.0M
2021-12-22 32.20 34.20 32.20 34.20 0.0M
2021-12-21 34.00 35.20 33.80 34.00 0.0M
2021-12-20 33.60 34.80 33.40 34.00 0.0M
2021-12-17 32.00 33.80 32.00 33.00 0.0M
2021-12-16 34.00 34.80 31.20 32.80 0.0M
2021-12-15 34.00 35.00 33.80 34.00 0.0M
2021-12-14 31.00 35.00 30.80 34.20 0.0M
2021-12-13 30.40 31.00 30.40 30.60 0.0M
2021-12-10 29.80 30.20 29.60 30.20 0.0M
2021-12-09 30.00 30.20 29.60 29.80 0.0M
2021-12-08 30.00 30.20 29.80 30.20 0.0M
2021-12-07 29.60 30.00 29.00 30.00 0.0M
2021-12-06 29.60 30.20 29.40 30.20 0.0M
2021-12-03 29.00 29.80 29.00 29.80 0.0M
2021-12-02 29.40 29.80 28.40 28.60 0.0M
2021-12-01 28.80 29.40 28.80 29.40 0.0M
2021-11-30 28.40 29.00 28.00 28.60 0.0M
2021-11-29 26.00 28.80 26.00 28.80 0.0M
2021-11-26 24.40 26.20 24.40 25.20 0.0M
2021-11-25 27.40 27.40 26.60 26.60 0.0M
2021-11-24 27.80 27.80 27.80 27.80 0.0M
2021-11-23 28.00 28.20 28.00 28.00 0.0M
2021-11-22 27.60 28.20 27.60 28.20 0.0M
2021-11-19 28.00 28.20 27.20 27.20 0.0M
2021-11-18 28.40 28.40 28.00 28.00 0.0M
2021-11-17 29.20 29.60 28.00 28.60 0.0M
2021-11-16 28.20 28.80 27.60 28.80 0.0M
2021-11-15 29.00 29.00 27.00 28.00 0.0M
2021-11-12 29.40 29.60 28.60 28.60 0.0M
2021-11-11 28.40 29.40 28.40 29.40 0.0M
2021-11-10 28.80 29.40 28.60 28.60 0.0M
2021-11-09 28.60 29.40 28.40 28.60 0.0M
2021-11-08 28.80 29.20 27.00 28.60 0.0M
2021-11-05 29.00 29.00 28.80 28.80 0.0M
2021-11-04 29.80 29.80 29.00 29.00 0.0M
2021-11-03 29.60 30.00 29.00 30.00 0.0M
2021-11-02 26.80 29.80 26.80 29.80 0.0M
2021-11-01 28.00 28.00 26.80 26.80 0.0M
2021-10-29 28.80 28.80 27.20 27.20 0.0M
2021-10-28 29.00 29.00 28.40 28.60 0.0M
2021-10-27 28.80 28.80 28.60 28.80 0.0M
2021-10-26 30.00 30.00 28.60 29.00 0.0M
2021-10-25 29.60 30.20 29.40 30.00 0.0M
2021-10-22 29.80 30.40 29.20 30.00 0.0M
2021-10-21 31.20 31.20 28.80 30.00 0.0M
2021-10-20 31.00 31.20 29.20 31.00 0.0M
2021-10-19 27.80 30.80 27.80 30.40 0.0M
2021-10-18 27.40 28.00 27.00 28.00 0.0M
2021-10-15 25.80 27.40 25.80 27.40 0.0M
2021-10-14 25.20 25.20 24.40 24.40 0.0M
2021-10-13 25.00 25.40 24.80 25.00 0.0M
2021-10-12 25.60 25.80 25.00 25.60 0.0M
2021-10-11 25.60 25.80 25.60 25.60 0.0M
2021-10-08 24.80 26.60 24.80 25.20 0.0M
2021-10-07 24.40 25.00 24.40 24.60 0.0M
2021-10-06 24.00 24.00 23.60 24.00 0.0M
2021-10-05 23.60 24.40 23.60 24.40 0.0M
2021-10-04 25.20 25.20 23.80 24.00 0.0M
2021-10-01 26.60 27.00 24.80 25.40 0.0M
2021-09-30 26.60 27.60 26.20 26.60 0.0M
2021-09-29 26.80 28.40 25.40 28.40 0.0M
2021-09-28 27.20 27.20 25.80 25.80 0.0M
2021-09-27 26.20 27.20 25.80 27.20 0.0M
2021-09-24 26.40 27.00 26.00 26.60 0.0M
2021-09-23 25.00 26.80 25.00 26.40 0.0M
2021-09-22 24.80 25.00 24.60 24.80 0.0M
2021-09-21 23.40 25.00 23.40 24.60 0.0M
2021-09-20 24.20 24.60 23.80 24.00 0.0M
2021-09-17 24.40 25.00 24.40 24.40 0.0M
2021-09-16 24.80 25.00 24.80 24.80 0.0M
2021-09-15 25.20 25.20 24.20 24.60 0.0M
2021-09-14 23.00 25.20 23.00 25.20 0.0M
2021-09-13 23.00 23.00 22.60 23.00 0.0M
2021-09-10 21.20 23.00 20.80 23.00 0.0M
2021-09-09 21.60 21.80 20.60 21.60 0.0M
2021-09-08 21.80 21.80 21.80 21.80 0.0M
2021-09-07 22.00 22.00 22.00 22.00 0.0M
2021-09-06 21.60 21.80 21.40 21.40 0.0M
2021-09-03 21.60 21.60 21.60 21.60 0.0M
2021-09-02 21.40 22.00 21.40 22.00 0.0M
2021-09-01 21.60 21.60 21.60 21.60 0.0M
2021-08-31 21.60 21.60 21.40 21.40 0.0M
2021-08-30 21.60 21.60 21.40 21.60 0.0M
2021-08-27 21.80 21.80 21.60 21.60 0.0M
2021-08-26 20.60 21.80 20.60 21.80 0.0M
2021-08-25 19.80 20.00 19.80 20.00 0.0M
2021-08-24 20.20 20.40 20.20 20.20 0.0M
2021-08-23 20.80 20.80 20.00 20.20 0.0M
2021-08-20 20.20 20.20 20.20 20.20 0.0M
2021-08-19 20.60 20.80 20.40 20.40 0.0M
2021-08-18 20.60 21.00 20.60 21.00 0.0M
2021-08-16 20.80 21.40 20.20 20.60 0.0M
2021-08-12 20.80 20.80 20.60 20.60 0.0M
2021-08-11 21.00 21.40 20.80 20.80 0.0M
2021-08-10 21.00 21.00 20.00 20.40 0.0M
2021-08-09 21.60 21.60 19.10 20.00 0.0M
2021-08-06 21.40 21.60 21.40 21.60 0.0M
2021-08-05 22.00 22.00 21.40 21.40 0.0M
2021-08-04 22.00 22.00 21.60 21.60 0.0M
2021-08-03 21.80 22.00 21.60 22.00 0.0M
2021-08-02 21.00 22.00 21.00 22.00 0.0M
2021-07-30 20.00 20.80 20.00 20.80 0.0M
2021-07-29 20.80 20.80 20.00 20.40 0.0M
2021-07-28 20.80 21.40 20.80 21.00 0.0M
2021-07-27 18.80 22.20 18.80 21.00 0.0M
2021-07-26 19.00 19.20 19.00 19.20 0.0M
2021-07-23 19.80 19.80 19.30 19.40 0.0M
2021-07-22 17.50 19.50 17.40 19.50 0.0M
2021-07-21 17.50 17.50 17.30 17.50 0.0M
2021-07-20 17.40 17.90 17.40 17.40 0.0M
2021-07-19 18.00 18.60 17.60 17.60 0.0M
2021-07-16 18.80 18.80 17.60 18.00 0.0M
2021-07-15 19.90 19.90 18.80 19.30 0.0M
2021-07-14 19.40 19.90 19.40 19.90 0.0M
2021-07-13 18.80 19.00 18.70 18.80 0.0M
2021-07-12 20.20 20.20 19.00 19.00 0.0M
2021-07-09 19.90 20.20 19.70 19.70 0.0M
2021-07-08 20.20 20.20 20.20 20.20 0.0M
2021-07-07 20.80 20.80 20.40 20.60 0.0M
2021-07-06 20.60 21.00 20.60 21.00 0.0M
2021-07-05 19.80 21.00 19.80 20.20 0.0M
2021-07-02 18.90 21.20 18.90 19.80 0.0M
2021-07-01 18.80 19.60 18.50 18.50 0.0M
2021-06-30 19.80 19.80 18.80 19.30 0.0M
2021-06-29 18.30 19.70 18.30 19.60 0.0M
2021-06-28 18.50 18.80 18.40 18.40 0.0M
2021-06-25 18.60 18.60 18.50 18.50 0.0M
2021-06-24 19.10 19.20 18.40 19.20 0.0M
2021-06-23 18.50 18.90 18.50 18.70 0.0M
2021-06-22 17.30 18.60 17.30 18.60 0.0M
2021-06-21 17.20 17.30 17.00 17.30 0.0M
2021-06-18 17.30 17.50 17.20 17.20 0.0M
2021-06-17 17.30 17.50 17.30 17.30 0.0M
2021-06-16 18.10 18.20 16.80 17.30 0.0M
2021-06-15 17.40 18.50 17.40 17.70 0.0M
2021-06-11 16.80 16.80 16.40 16.40 0.0M
2021-06-10 16.60 16.80 16.50 16.80 0.0M
2021-06-09 16.80 16.80 16.20 16.20 0.0M
2021-06-08 16.50 16.80 16.50 16.80 0.0M
2021-06-07 16.60 16.80 16.50 16.50 0.0M
2021-06-04 17.50 17.50 16.70 16.70 0.0M
2021-06-03 16.30 17.60 16.30 17.50 0.0M
2021-06-02 15.40 16.50 15.40 16.50 0.0M
2021-06-01 15.40 15.40 15.40 15.40 0.0M
2021-05-31 15.00 15.40 15.00 15.40 0.0M
2021-05-28 15.20 15.20 15.10 15.10 0.0M
2021-05-26 14.60 14.60 14.30 14.60 0.0M
2021-05-25 14.60 14.60 14.60 14.60 0.0M
2021-05-24 14.70 14.70 14.70 14.70 0.0M
2021-05-21 14.70 14.70 14.70 14.70 0.0M
2021-05-20 14.50 14.70 14.50 14.70 0.0M
2021-05-19 14.40 14.40 14.40 14.40 0.0M
2021-05-18 14.90 15.00 14.70 14.70 0.0M
2021-05-17 15.30 15.30 14.60 14.80 0.0M
2021-05-14 14.60 15.00 14.40 14.80 0.0M
2021-05-13 14.90 14.90 14.40 14.60 0.0M
2021-05-12 15.30 15.50 14.70 14.90 0.0M
2021-05-11 14.20 15.30 14.20 15.30 0.0M
2021-05-10 14.10 14.20 13.90 14.20 0.0M
2021-05-07 13.60 13.90 13.60 13.90 0.0M
2021-05-06 13.80 13.90 13.80 13.90 0.0M
2021-05-05 13.20 13.70 13.20 13.70 0.0M
2021-05-04 13.70 14.10 13.70 13.70 0.0M
2021-05-03 13.60 13.80 13.60 13.70 0.0M
2021-04-30 13.30 13.30 13.30 13.30 0.0M
2021-04-29 13.20 13.20 13.20 13.20 0.0M
2021-04-27 13.40 13.70 13.40 13.50 0.0M
2021-04-26 13.30 13.30 13.30 13.30 0.0M
2021-04-23 13.40 13.40 13.40 13.40 0.0M
2021-04-21 13.60 13.60 13.00 13.00 0.0M
2021-04-20 13.50 13.50 13.30 13.30 0.0M
2021-04-19 13.10 13.40 13.00 13.40 0.0M
2021-04-16 13.40 13.40 13.10 13.10 0.0M
2021-04-15 13.10 13.30 13.10 13.10 0.0M
2021-04-14 13.10 13.20 13.10 13.10 0.0M
2021-04-13 13.00 13.00 12.90 12.90 0.0M
2021-04-12 13.20 13.20 13.00 13.20 0.0M
2021-04-08 13.50 13.60 12.50 12.50 0.0M
2021-04-07 13.70 13.70 13.70 13.70 0.0M
2021-04-06 13.90 13.90 13.40 13.40 0.0M
2021-04-01 14.10 14.10 13.30 13.90 0.0M
2021-03-31 12.30 13.00 12.30 13.00 0.0M
2021-03-30 12.00 12.00 12.00 12.00 0.0M
2021-03-29 12.40 12.40 12.40 12.40 0.0M
2021-03-26 11.90 11.90 11.90 11.90 0.0M
2021-03-25 11.90 12.00 11.50 11.50 0.0M
2021-03-24 12.30 12.40 11.90 11.90 0.0M
2021-03-23 12.00 12.00 12.00 12.00 0.0M
2021-03-22 12.30 12.30 11.80 12.00 0.0M
2021-03-19 12.50 12.50 12.50 12.50 0.0M
2021-03-18 12.20 12.30 12.20 12.20 0.0M
2021-03-17 12.40 12.60 11.80 11.80 0.0M
2021-03-16 12.70 12.80 12.50 12.50 0.0M
2021-03-15 12.50 12.70 12.30 12.70 0.0M
2021-03-12 12.30 12.30 12.30 12.30 0.0M
2021-03-11 12.30 13.40 12.10 12.30 0.0M
2021-03-10 12.30 12.30 12.10 12.10 0.0M
2021-03-09 12.00 12.00 12.00 12.00 0.0M
2021-03-08 11.70 12.10 11.50 12.10 0.0M
2021-03-05 11.70 12.50 11.70 12.50 0.0M
2021-03-04 12.50 12.60 12.50 12.60 0.0M
2021-03-03 13.00 13.00 12.40 12.90 0.0M
2021-03-02 13.00 13.30 13.00 13.20 0.0M
2021-03-01 12.10 12.70 12.10 12.50 0.0M
2021-02-26 12.00 12.30 11.70 12.10 0.0M
2021-02-25 12.50 12.50 12.00 12.00 0.0M
2021-02-24 12.20 12.50 12.20 12.50 0.0M
2021-02-23 12.60 12.60 11.40 11.90 0.0M
2021-02-22 13.00 13.70 11.70 12.30 0.0M
2021-02-19 13.70 14.00 13.00 13.00 0.0M
2021-02-18 13.90 14.90 13.40 14.40 0.0M
2021-02-17 13.70 14.00 13.30 13.40 0.0M
2021-02-16 15.10 15.10 13.50 13.70 0.0M
2021-02-15 14.50 15.60 14.00 14.90 0.0M
2021-02-12 13.10 16.00 12.00 14.20 0.0M
2021-02-11 11.30 12.50 11.30 12.50 0.0M
2021-02-10 9.80 11.50 9.75 11.30 0.0M
2021-02-09 9.65 9.90 9.50 9.90 0.0M
2021-02-08 9.45 9.60 9.45 9.50 0.0M
2021-02-05 9.50 9.75 9.50 9.75 0.0M
2021-02-04 9.70 9.80 9.45 9.45 0.0M
2021-02-03 9.55 9.60 9.55 9.55 0.0M
2021-02-02 9.70 10.00 9.70 9.90 0.0M
2021-02-01 9.05 9.75 9.05 9.50 0.0M
2021-01-29 8.95 9.20 8.95 9.00 0.0M
2021-01-28 9.05 9.20 9.00 9.00 0.0M
2021-01-27 9.05 9.30 9.05 9.05 0.0M
2021-01-26 9.05 9.30 8.90 9.30 0.0M
2021-01-25 9.05 9.10 9.05 9.10 0.0M
2021-01-22 8.95 9.05 8.85 9.00 0.0M
2021-01-21 9.25 9.25 8.75 8.85 0.0M
2021-01-20 9.20 9.45 9.20 9.45 0.0M
2021-01-19 9.15 9.90 9.15 9.45 0.0M
2021-01-18 9.15 9.40 9.15 9.40 0.0M
2021-01-15 9.15 9.35 9.15 9.35 0.0M
2021-01-14 9.15 9.25 9.00 9.25 0.0M
2021-01-13 9.15 9.50 9.15 9.50 0.0M
2021-01-12 9.30 9.40 8.90 9.20 0.0M
2021-01-11 10.00 10.00 8.80 9.35 0.0M
2021-01-08 10.00 10.30 9.80 9.80 0.0M
2021-01-07 10.00 10.40 9.90 10.10 0.0M
2021-01-06 10.20 10.70 9.85 10.60 0.0M
2021-01-05 9.65 9.90 9.65 9.80 0.0M
2021-01-04 10.60 10.60 9.90 9.90 0.0M