Energiekontor AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	23.550	23.550	22.550	22.550	22.550	41,885
2026-10-16	23.250	23.950	23.250	23.650	23.650	8,682
2026-10-15	23.350	23.350	22.900	23.000	23.000	8,376
2026-10-14	23.900	24.050	23.300	23.300	23.300	10,957
2026-10-13	23.850	24.200	23.500	24.150	24.150	14,527
2026-10-12	23.750	24.200	23.550	24.050	24.050	9,599
2026-10-09	23.600	23.900	23.350	23.900	23.900	18,978
2026-10-08	24.250	24.250	23.000	23.250	23.250	16,481
2026-10-07	24.450	24.450	23.550	24.050	24.050	25,217
2026-10-06	24.350	24.550	23.900	24.550	24.550	17,868
2026-10-05	24.950	24.950	24.000	24.100	24.100	11,978
2026-10-02	24.100	24.850	23.750	24.650	24.650	20,227
2026-10-01	24.850	24.950	24.200	24.200	24.200	12,572
2026-09-30	24.500	25.000	24.500	24.900	24.900	6,695
2026-09-29	24.100	24.650	24.100	24.350	24.350	12,517
2026-09-28	24.100	24.500	24.100	24.100	24.100	12,608
2026-09-25	24.550	24.950	24.150	24.250	24.250	14,516
2026-09-24	24.700	24.950	24.550	24.850	24.850	7,026
2026-09-23	25.200	25.200	24.750	24.950	24.950	14,700
2026-09-22	25.100	25.650	24.900	25.350	25.350	16,408
2026-09-21	25.750	26.150	24.750	25.300	25.300	30,199
2026-09-18	25.600	26.000	25.150	25.850	25.850	103,019
2026-09-17	25.600	25.950	25.150	25.750	25.750	16,347
2026-09-16	25.200	25.800	25.000	25.450	25.450	15,483
2026-09-15	24.400	25.500	24.350	25.200	25.200	23,534
2026-09-14	24.500	24.500	24.000	24.400	24.400	23,268
2026-09-11	24.100	24.950	24.100	24.700	24.700	14,027
2026-09-10	25.100	25.100	24.300	24.300	24.300	16,147
2026-09-09	25.250	25.350	24.650	24.650	24.650	24,536
2026-09-08	25.000	25.650	25.000	25.100	25.100	19,559
2026-09-07	25.450	25.750	24.800	24.850	24.850	14,653
2026-09-04	25.600	25.600	24.550	25.250	25.250	15,574
2026-09-03	23.900	25.100	23.900	24.800	24.800	24,086
2026-09-02	24.550	24.900	23.600	23.800	23.800	49,361
2026-09-01	25.900	25.900	24.450	24.650	24.650	105,877
2026-08-31	27.100	27.100	25.750	25.800	25.800	30,389
2026-08-28	27.600	28.200	26.450	26.450	26.450	35,745
2026-08-27	27.000	27.850	27.000	27.800	27.800	15,968
2026-08-26	27.100	27.300	26.750	27.050	27.050	16,636
2026-08-25	26.100	27.050	25.500	26.850	26.850	33,770
2026-08-24	26.400	26.400	25.400	25.650	25.650	36,025
2026-08-21	26.500	26.650	25.450	26.000	26.000	50,369
2026-08-20	25.950	27.200	25.800	26.100	26.100	71,562
2026-08-19	26.250	26.450	25.550	25.950	25.950	35,365
2026-08-18	26.400	26.600	26.000	26.450	26.450	39,188
2026-08-17	26.300	26.550	25.050	26.200	26.200	113,710
2026-08-14	27.900	28.300	26.050	26.050	26.050	304,435
2026-08-13	32.600	33.500	31.700	32.200	32.200	129,399
2026-08-12	34.200	35.100	34.200	34.500	34.500	9,101
2026-08-11	34.700	34.900	34.400	34.450	34.450	7,151
2026-08-10	35.200	35.250	34.450	34.800	34.800	13,418
2026-08-07	35.150	35.500	34.700	34.950	34.950	10,011
2026-08-06	34.950	35.300	34.500	35.100	35.100	10,582
2026-08-05	36.500	37.050	34.450	34.450	34.450	44,795
2026-08-04	35.800	36.100	35.300	36.000	36.000	13,734
2026-08-03	34.550	35.450	34.000	34.950	34.950	15,488
2026-07-31	34.700	35.150	33.600	34.100	34.100	18,434
2026-07-30	34.300	34.850	34.000	34.200	34.200	10,971
2026-07-29	33.700	34.500	33.700	34.150	34.150	21,177
2026-07-28	34.800	35.400	33.100	33.350	33.350	42,083

Page 1 of 22 · 1,278 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-28	1.0000 EUR
2025-07-03	0.5000 EUR
2025-05-29	1.2000 EUR
2024-05-30	1.2000 EUR
2023-05-18	1.0000 EUR
2022-05-20	0.9000 EUR
2021-05-21	0.8000 EUR
2020-05-22	0.4000 EUR
2019-05-23	0.4000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.