Energiekontor AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 58.000 | 58.700 | 56.700 | 57.700 | 54.303 | 5,887 |
| 2024-08-30 | 56.800 | 58.800 | 56.600 | 57.800 | 54.397 | 7,235 |
| 2024-08-29 | 56.400 | 57.300 | 56.300 | 56.800 | 53.456 | 4,974 |
| 2024-08-28 | 57.700 | 57.800 | 56.300 | 56.300 | 52.985 | 4,857 |
| 2024-08-27 | 58.000 | 58.400 | 57.500 | 57.700 | 54.303 | 5,112 |
| 2024-08-26 | 58.700 | 58.700 | 56.800 | 57.200 | 53.832 | 4,903 |
| 2024-08-23 | 57.000 | 58.900 | 56.800 | 58.200 | 54.773 | 7,835 |
| 2024-08-22 | 57.200 | 58.100 | 56.300 | 56.500 | 53.174 | 10,656 |
| 2024-08-21 | 56.300 | 57.300 | 56.300 | 56.800 | 53.456 | 4,201 |
| 2024-08-20 | 57.400 | 57.900 | 56.300 | 56.400 | 53.079 | 7,130 |
| 2024-08-19 | 58.000 | 58.000 | 56.700 | 57.200 | 53.832 | 6,214 |
| 2024-08-16 | 56.500 | 58.300 | 56.500 | 57.500 | 54.115 | 4,729 |
| 2024-08-15 | 57.800 | 57.800 | 55.800 | 56.700 | 53.362 | 9,212 |
| 2024-08-14 | 59.000 | 59.000 | 57.500 | 57.500 | 54.115 | 5,020 |
| 2024-08-13 | 59.400 | 59.400 | 57.800 | 58.300 | 54.868 | 6,740 |
| 2024-08-12 | 60.300 | 60.800 | 58.500 | 58.500 | 55.056 | 5,789 |
| 2024-08-09 | 59.800 | 60.300 | 58.200 | 59.900 | 56.373 | 13,718 |
| 2024-08-08 | 60.800 | 60.800 | 59.600 | 59.800 | 56.279 | 1,993 |
| 2024-08-07 | 59.000 | 61.700 | 59.000 | 60.400 | 56.844 | 20,834 |
| 2024-08-06 | 59.900 | 60.900 | 58.000 | 58.700 | 55.244 | 8,452 |
| 2024-08-05 | 62.500 | 62.500 | 56.400 | 59.900 | 56.373 | 32,269 |
| 2024-08-02 | 63.400 | 64.300 | 62.100 | 63.100 | 59.385 | 3,621 |
| 2024-08-01 | 65.500 | 66.000 | 63.900 | 64.300 | 60.514 | 4,566 |
| 2024-07-31 | 66.100 | 66.400 | 65.100 | 65.100 | 61.267 | 5,334 |
| 2024-07-30 | 65.000 | 66.600 | 65.000 | 66.100 | 62.208 | 3,772 |
| 2024-07-29 | 65.800 | 65.900 | 65.000 | 65.000 | 61.173 | 4,310 |
| 2024-07-26 | 65.500 | 65.900 | 65.000 | 65.900 | 62.020 | 7,198 |
| 2024-07-25 | 64.900 | 65.500 | 64.700 | 65.500 | 61.644 | 1,722 |
| 2024-07-24 | 65.100 | 65.200 | 64.000 | 64.900 | 61.079 | 2,562 |
| 2024-07-23 | 65.900 | 65.900 | 63.900 | 64.600 | 60.797 | 3,257 |
| 2024-07-22 | 65.500 | 65.900 | 65.000 | 65.400 | 61.550 | 2,872 |
| 2024-07-19 | 65.400 | 65.700 | 65.200 | 65.200 | 61.361 | 3,271 |
| 2024-07-18 | 65.600 | 66.200 | 65.300 | 65.400 | 61.550 | 8,215 |
| 2024-07-17 | 65.200 | 65.600 | 65.000 | 65.200 | 61.361 | 4,276 |
| 2024-07-16 | 65.700 | 65.700 | 63.200 | 65.000 | 61.173 | 14,907 |
| 2024-07-15 | 65.900 | 66.300 | 65.100 | 65.100 | 61.267 | 8,885 |
| 2024-07-12 | 66.700 | 66.700 | 65.500 | 66.100 | 62.208 | 9,363 |
| 2024-07-11 | 64.700 | 66.700 | 64.300 | 66.700 | 62.773 | 5,041 |
| 2024-07-10 | 64.300 | 65.100 | 64.300 | 64.700 | 60.891 | 4,408 |
| 2024-07-09 | 65.200 | 65.600 | 64.000 | 64.500 | 60.703 | 8,754 |
| 2024-07-08 | 66.500 | 68.200 | 65.200 | 65.500 | 61.644 | 8,859 |
| 2024-07-05 | 64.100 | 66.400 | 64.100 | 66.400 | 62.491 | 6,240 |
| 2024-07-04 | 63.500 | 64.200 | 63.000 | 63.700 | 59.950 | 8,981 |
| 2024-07-03 | 63.000 | 63.400 | 62.400 | 63.100 | 59.385 | 5,256 |
| 2024-07-02 | 61.700 | 62.700 | 61.000 | 62.300 | 58.632 | 8,198 |
| 2024-07-01 | 63.100 | 64.100 | 62.100 | 62.100 | 58.444 | 5,891 |
| 2024-06-28 | 63.000 | 63.900 | 62.100 | 62.600 | 58.914 | 9,472 |
| 2024-06-27 | 63.900 | 63.900 | 62.600 | 62.900 | 59.197 | 4,108 |
| 2024-06-26 | 65.500 | 65.900 | 63.900 | 64.000 | 60.232 | 10,602 |
| 2024-06-25 | 67.500 | 67.800 | 65.100 | 65.900 | 62.020 | 13,762 |
| 2024-06-24 | 67.100 | 68.000 | 66.500 | 67.500 | 63.526 | 4,123 |
| 2024-06-21 | 67.500 | 67.600 | 66.700 | 67.000 | 63.055 | 11,415 |
| 2024-06-20 | 67.000 | 68.100 | 66.900 | 67.500 | 63.526 | 6,346 |
| 2024-06-19 | 66.800 | 67.000 | 66.400 | 66.400 | 62.491 | 2,224 |
| 2024-06-18 | 66.500 | 67.300 | 66.300 | 66.900 | 62.961 | 4,229 |
| 2024-06-17 | 66.200 | 67.000 | 65.800 | 66.500 | 62.585 | 7,961 |
| 2024-06-14 | 67.000 | 67.800 | 65.100 | 65.700 | 61.832 | 13,107 |
| 2024-06-13 | 70.000 | 70.000 | 67.600 | 67.800 | 63.808 | 8,967 |
| 2024-06-12 | 66.200 | 70.300 | 66.200 | 68.900 | 64.844 | 6,994 |
| 2024-06-11 | 69.000 | 69.000 | 67.000 | 67.400 | 63.432 | 6,608 |
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.