Ecotel AG

E4CG
🏛️ germany →
13.00
Last Update: 2025-10-03
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
2024-12-30 13.75 13.75 13.25 13.25 0.0M
2024-12-27 13.70 13.80 13.60 13.80 0.0M
2024-12-23 13.95 13.95 13.55 13.65 0.0M
2024-12-19 13.95 13.95 13.75 13.75 0.0M
2024-12-18 13.90 14.00 13.90 14.00 0.0M
2024-12-17 13.70 13.80 13.70 13.80 0.0M
2024-12-16 13.60 14.35 13.60 13.70 0.0M
2024-12-13 13.40 13.40 13.40 13.40 0.0M
2024-12-11 14.05 14.05 13.65 13.65 0.0M
2024-12-10 14.10 14.15 14.00 14.00 0.0M
2024-12-09 14.40 14.40 14.10 14.10 0.0M
2024-12-06 13.90 13.90 13.90 13.90 0.0M
2024-12-05 13.75 13.80 13.75 13.80 0.0M
2024-12-04 13.70 13.70 13.70 13.70 0.0M
2024-12-03 13.75 13.75 13.75 13.75 0.0M
2024-12-02 14.00 14.00 13.55 13.75 0.0M
2024-11-29 13.65 13.75 13.55 13.55 0.0M
2024-11-28 13.65 13.65 13.60 13.65 0.0M
2024-11-27 13.55 13.65 13.55 13.55 0.0M
2024-11-26 13.75 13.75 13.70 13.70 0.0M
2024-11-25 13.80 13.80 13.35 13.55 0.0M
2024-11-22 13.35 13.60 13.35 13.35 0.0M
2024-11-21 13.45 13.45 13.45 13.45 0.0M
2024-11-20 13.55 13.55 13.30 13.30 0.0M
2024-11-19 13.30 13.70 13.30 13.70 0.0M
2024-11-18 13.25 13.45 13.25 13.45 0.0M
2024-11-15 13.35 13.35 13.20 13.30 0.0M
2024-11-13 13.30 13.30 13.30 13.30 0.0M
2024-11-12 13.45 13.45 12.95 13.30 0.0M
2024-11-11 13.45 13.45 13.25 13.25 0.0M
2024-11-08 13.45 13.45 13.40 13.40 0.0M
2024-11-07 13.25 13.75 13.25 13.65 0.0M
2024-11-06 13.25 13.25 13.25 13.25 0.0M
2024-11-05 13.80 13.80 13.60 13.60 0.0M
2024-11-04 14.15 14.15 13.80 13.95 0.0M
2024-11-01 14.20 14.20 14.15 14.15 0.0M
2024-10-31 13.60 13.60 13.60 13.60 0.0M
2024-10-30 14.50 14.50 13.75 13.75 0.0M
2024-10-29 13.60 14.30 13.60 14.20 0.0M
2024-10-28 14.10 14.10 13.60 14.05 0.0M
2024-10-25 13.95 14.10 13.75 14.10 0.0M
2024-10-24 13.60 14.10 13.40 13.95 0.0M
2024-10-23 13.00 13.15 12.70 13.15 0.0M
2024-10-22 12.75 12.75 12.75 12.75 0.0M
2024-10-21 12.80 12.90 12.65 12.70 0.0M
2024-10-18 12.60 12.75 12.55 12.75 0.0M
2024-10-17 12.65 12.95 12.65 12.95 0.0M
2024-10-16 12.75 12.85 12.75 12.85 0.0M
2024-10-15 12.75 12.75 12.75 12.75 0.0M
2024-10-14 12.95 12.95 12.65 12.75 0.0M
2024-10-11 12.65 12.65 12.65 12.65 0.0M
2024-10-10 12.60 12.60 12.45 12.45 0.0M
2024-10-09 12.60 12.60 12.60 12.60 0.0M
2024-10-08 12.55 12.60 12.55 12.60 0.0M
2024-10-07 12.95 12.95 12.60 12.60 0.0M
2024-10-04 12.80 12.80 12.80 12.80 0.0M
2024-10-02 12.60 13.00 12.60 12.95 0.0M
2024-10-01 12.95 13.00 12.80 12.95 0.0M
2024-09-30 12.60 12.95 12.60 12.95 0.0M
2024-09-27 12.75 12.75 12.75 12.75 0.0M
2024-09-26 12.75 12.75 12.55 12.55 0.0M
2024-09-25 12.40 12.55 12.40 12.55 0.0M
2024-09-24 12.75 12.75 12.60 12.60 0.0M
2024-09-23 12.85 12.85 12.85 12.85 0.0M
2024-09-19 12.70 12.70 12.70 12.70 0.0M
2024-09-18 12.70 12.70 12.65 12.65 0.0M
2024-09-17 12.75 12.75 12.70 12.70 0.0M
2024-09-13 12.75 12.75 12.75 12.75 0.0M
2024-09-12 12.55 12.70 12.50 12.55 0.0M
2024-09-11 12.45 12.50 12.45 12.50 0.0M
2024-09-10 12.45 12.45 12.20 12.20 0.0M
2024-09-09 12.30 12.45 12.00 12.20 0.0M
2024-09-06 12.55 12.55 12.35 12.35 0.0M
2024-09-05 12.85 12.85 12.60 12.60 0.0M
2024-09-04 13.05 13.05 12.65 12.70 0.0M
2024-09-03 13.00 13.20 12.65 12.65 0.0M
2024-09-02 13.25 13.45 12.95 13.45 0.0M
2024-08-30 13.15 13.15 13.10 13.10 0.0M
2024-08-29 13.40 13.40 13.35 13.35 0.0M
2024-08-28 13.40 13.40 13.40 13.40 0.0M
2024-08-27 13.55 13.55 13.30 13.30 0.0M
2024-08-26 13.60 13.60 13.55 13.55 0.0M
2024-08-23 13.60 13.60 13.60 13.60 0.0M
2024-08-21 13.65 13.65 13.65 13.65 0.0M
2024-08-20 13.55 13.55 13.00 13.00 0.0M
2024-08-19 13.45 13.60 13.45 13.60 0.0M
2024-08-16 13.35 13.35 13.35 13.35 0.0M
2024-08-15 13.80 13.80 13.25 13.25 0.0M
2024-08-14 13.35 13.55 13.05 13.35 0.0M
2024-08-13 13.45 13.50 13.45 13.50 0.0M
2024-08-12 13.30 13.60 12.90 12.90 0.0M
2024-08-09 12.65 12.80 12.65 12.65 0.0M
2024-08-08 13.00 13.00 13.00 13.00 0.0M
2024-08-07 12.90 12.90 12.45 12.45 0.0M
2024-08-06 12.60 13.05 12.60 13.05 0.0M
2024-08-05 13.10 13.10 12.30 12.30 0.0M
2024-08-02 13.75 13.80 13.20 13.80 0.0M
2024-08-01 13.35 13.35 13.35 13.35 0.0M
2024-07-31 13.00 13.20 13.00 13.20 0.0M
2024-07-29 12.90 12.95 12.75 12.95 0.0M
2024-07-26 12.60 12.95 12.60 12.95 0.0M
2024-07-25 12.60 12.80 12.60 12.65 0.0M
2024-07-24 12.90 12.90 12.60 12.60 0.0M
2024-07-23 12.60 12.60 12.60 12.60 0.0M
2024-07-22 12.95 12.95 12.45 12.45 0.0M
2024-07-19 12.70 12.80 12.60 12.60 0.0M
2024-07-18 12.85 13.10 12.70 12.70 0.0M
2024-07-17 13.00 13.00 12.65 12.65 0.0M
2024-07-16 12.90 12.90 12.90 12.90 0.0M
2024-07-15 13.20 13.25 13.15 13.25 0.0M
2024-07-12 13.35 13.40 12.95 13.05 0.0M
2024-07-11 13.40 13.85 13.30 13.85 0.0M
2024-07-10 13.00 13.75 13.00 13.75 0.0M
2024-07-09 13.00 13.90 12.65 13.15 0.0M
2024-07-08 13.95 14.15 13.50 14.00 0.0M
2024-07-05 14.05 14.05 14.05 14.05 0.0M
2024-07-04 14.00 14.15 13.95 14.05 0.0M
2024-07-03 13.95 14.40 13.95 13.95 0.0M
2024-07-01 13.60 14.25 13.60 13.95 0.0M
2024-06-28 14.55 14.55 14.55 14.55 0.0M
2024-06-27 14.40 14.95 14.30 14.95 0.0M
2024-06-26 14.60 14.60 14.40 14.40 0.0M
2024-06-25 14.65 14.65 14.65 14.65 0.0M
2024-06-24 15.00 15.00 14.35 14.40 0.0M
2024-06-21 14.65 14.80 14.00 14.80 0.0M
2024-06-20 14.65 14.90 14.65 14.90 0.0M
2024-06-18 14.95 15.15 14.65 14.65 0.0M
2024-06-17 15.05 15.30 14.85 14.85 0.0M
2024-06-14 15.65 15.65 15.10 15.10 0.0M
2024-06-13 15.60 15.60 15.60 15.60 0.0M
2024-06-12 15.35 15.35 15.35 15.35 0.0M
2024-06-11 15.90 15.90 15.25 15.25 0.0M
2024-06-10 15.55 15.55 15.40 15.40 0.0M
2024-06-07 15.00 15.55 15.00 15.55 0.0M
2024-06-06 15.00 15.40 15.00 15.40 0.0M
2024-06-05 15.45 15.45 15.45 15.45 0.0M
2024-06-04 15.25 15.45 15.20 15.45 0.0M
2024-06-03 15.45 15.45 15.20 15.25 0.0M
2024-05-30 15.25 15.45 15.25 15.45 0.0M
2024-05-29 15.15 15.15 15.10 15.10 0.0M
2024-05-27 15.30 15.35 14.85 14.85 0.0M
2024-05-24 15.05 15.30 14.80 14.80 0.0M
2024-05-23 15.00 15.45 14.90 15.30 0.0M
2024-05-22 14.85 14.85 14.80 14.80 0.0M
2024-05-21 14.90 14.90 14.75 14.75 0.0M
2024-05-20 14.95 15.00 14.80 15.00 0.0M
2024-05-17 14.80 14.95 14.65 14.65 0.0M
2024-05-16 14.90 15.05 14.85 14.85 0.0M
2024-05-15 14.90 15.00 14.80 14.95 0.0M
2024-05-14 14.55 15.00 14.55 14.95 0.0M
2024-05-13 14.95 15.00 14.60 14.60 0.0M
2024-05-10 14.55 14.90 14.55 14.90 0.0M
2024-05-09 14.45 15.05 14.15 14.45 0.0M
2024-05-08 14.35 14.75 14.15 14.75 0.0M
2024-05-07 14.35 15.35 14.35 15.35 0.0M
2024-05-06 14.70 14.85 13.95 14.30 0.0M
2024-05-03 14.50 14.55 14.45 14.45 0.0M
2024-05-02 14.95 14.95 14.60 14.60 0.0M
2024-04-30 14.50 14.50 14.50 14.50 0.0M
2024-04-29 14.65 15.45 14.35 15.45 0.0M
2024-04-26 15.45 15.45 15.05 15.05 0.0M
2024-04-25 15.50 15.70 15.50 15.65 0.0M
2024-04-24 15.80 15.80 15.75 15.75 0.0M
2024-04-23 16.00 16.00 15.60 15.60 0.0M
2024-04-22 14.90 15.30 14.90 15.30 0.0M
2024-04-19 15.60 15.60 15.60 15.60 0.0M
2024-04-18 14.45 14.70 14.45 14.70 0.0M
2024-04-17 14.40 14.40 14.40 14.40 0.0M
2024-04-16 14.40 14.65 14.40 14.65 0.0M
2024-04-15 14.55 14.65 14.35 14.40 0.0M
2024-04-12 14.05 14.90 14.05 14.90 0.0M
2024-04-11 14.60 14.60 14.05 14.05 0.0M
2024-04-10 14.60 14.90 14.30 14.30 0.0M
2024-04-09 14.60 15.35 14.55 15.35 0.0M
2024-04-08 14.90 14.90 14.90 14.90 0.0M
2024-04-05 14.70 15.40 14.40 15.40 0.0M
2024-04-04 14.70 14.85 14.15 14.15 0.0M
2024-04-03 15.10 15.20 14.35 15.20 0.0M
2024-04-02 14.60 15.45 14.60 15.10 0.0M
2024-03-28 15.30 15.35 15.10 15.10 0.0M
2024-03-27 15.30 15.30 15.30 15.30 0.0M
2024-03-26 15.10 15.45 15.10 15.20 0.0M
2024-03-25 15.50 15.50 15.30 15.30 0.0M
2024-03-22 15.10 15.35 15.05 15.05 0.0M
2024-03-21 15.65 15.65 15.05 15.05 0.0M
2024-03-20 15.40 15.50 15.05 15.05 0.0M
2024-03-19 15.50 15.50 15.50 15.50 0.0M
2024-03-18 16.10 16.10 15.40 15.70 0.0M
2024-03-15 15.95 16.30 15.00 15.00 0.0M
2024-03-14 15.80 16.90 14.00 16.30 0.0M
2024-03-13 16.90 16.95 16.20 16.40 0.0M
2024-03-12 16.10 16.30 16.00 16.30 0.0M
2024-03-11 16.20 16.50 15.80 15.80 0.0M
2024-03-08 15.95 16.60 15.95 16.05 0.0M
2024-03-07 16.70 16.70 15.95 16.00 0.0M
2024-03-05 16.50 16.50 16.40 16.40 0.0M
2024-03-04 15.60 16.60 15.60 16.60 0.0M
2024-03-01 16.35 17.05 15.50 15.50 0.0M
2024-02-29 16.15 17.10 16.15 17.10 0.0M
2024-02-28 16.15 16.70 16.15 16.70 0.0M
2024-02-27 17.05 17.10 16.55 16.55 0.0M
2024-02-26 17.05 17.05 16.95 16.95 0.0M
2024-02-23 17.50 17.50 16.95 16.95 0.0M
2024-02-22 17.10 17.10 16.95 16.95 0.0M
2024-02-21 17.00 17.00 16.95 17.00 0.0M
2024-02-19 17.50 17.50 17.05 17.05 0.0M
2024-02-16 17.20 17.60 17.10 17.60 0.0M
2024-02-15 16.95 17.65 16.95 17.05 0.0M
2024-02-14 17.20 17.20 17.05 17.20 0.0M
2024-02-13 17.70 17.70 17.00 17.10 0.0M
2024-02-12 17.00 17.65 17.00 17.65 0.0M
2024-02-09 17.10 17.10 17.10 17.10 0.0M
2024-02-08 17.50 18.00 17.00 18.00 0.0M
2024-02-07 18.15 18.15 17.50 17.50 0.0M
2024-02-06 17.55 18.15 17.55 18.15 0.0M
2024-02-05 18.15 18.15 17.55 18.05 0.0M
2024-02-02 17.70 18.05 17.45 18.05 0.0M
2024-02-01 17.60 17.60 17.10 17.10 0.0M
2024-01-31 16.85 16.85 16.85 16.85 0.0M
2024-01-30 16.95 17.10 16.95 17.10 0.0M
2024-01-29 16.30 17.25 16.30 16.50 0.0M
2024-01-26 17.00 17.00 16.30 16.30 0.0M
2024-01-25 16.70 16.95 16.40 16.95 0.0M
2024-01-24 16.85 16.85 16.60 16.85 0.0M
2024-01-23 16.75 16.75 16.35 16.70 0.0M
2024-01-22 16.30 16.30 16.30 16.30 0.0M
2024-01-19 16.20 16.65 16.20 16.25 0.0M
2024-01-18 16.15 16.15 16.15 16.15 0.0M
2024-01-17 16.25 16.65 16.25 16.65 0.0M
2024-01-16 16.15 16.60 16.15 16.35 0.0M
2024-01-15 16.60 16.65 16.20 16.65 0.0M
2024-01-12 17.05 17.25 16.65 16.65 0.0M
2024-01-11 17.80 17.80 17.05 17.05 0.0M
2024-01-10 18.40 18.45 17.05 17.35 0.0M
2024-01-09 17.35 18.45 17.35 17.45 0.0M
2024-01-08 17.10 18.25 16.95 18.25 0.0M
2024-01-05 17.40 17.40 17.20 17.20 0.0M
2024-01-04 16.95 17.60 16.90 17.60 0.0M
2024-01-03 17.60 17.65 16.55 16.55 0.0M
2024-01-02 16.95 17.65 16.95 17.65 0.0M