Energiekontor AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-10 | 68.800 | 69.300 | 68.500 | 69.200 | 65.126 | 5,426 |
| 2024-06-07 | 69.800 | 70.500 | 68.200 | 69.200 | 65.126 | 5,828 |
| 2024-06-06 | 71.700 | 71.700 | 68.400 | 70.000 | 65.879 | 8,462 |
| 2024-06-05 | 72.300 | 72.800 | 70.800 | 71.400 | 67.196 | 10,484 |
| 2024-06-04 | 71.800 | 72.400 | 71.300 | 72.000 | 67.761 | 8,433 |
| 2024-06-03 | 72.200 | 73.200 | 71.700 | 72.000 | 67.761 | 5,376 |
| 2024-05-31 | 70.500 | 72.000 | 70.000 | 71.900 | 67.667 | 21,953 |
| 2024-05-30 | 68.200 | 70.800 | 68.100 | 70.500 | 66.349 | 11,762 |
| 2024-05-29 | 71.400 | 71.500 | 70.300 | 70.400 | 65.126 | 6,882 |
| 2024-05-28 | 72.500 | 73.500 | 71.200 | 71.500 | 66.143 | 6,755 |
| 2024-05-27 | 71.800 | 72.500 | 71.600 | 72.200 | 66.791 | 3,709 |
| 2024-05-24 | 70.600 | 72.000 | 70.500 | 71.600 | 66.236 | 4,317 |
| 2024-05-23 | 71.800 | 72.000 | 70.500 | 70.800 | 65.496 | 3,768 |
| 2024-05-22 | 71.600 | 71.800 | 71.000 | 71.800 | 66.421 | 2,658 |
| 2024-05-21 | 71.800 | 72.000 | 70.500 | 71.400 | 66.051 | 5,650 |
| 2024-05-20 | 71.900 | 72.000 | 71.500 | 71.600 | 66.236 | 2,901 |
| 2024-05-17 | 71.500 | 72.500 | 69.400 | 71.700 | 66.328 | 7,971 |
| 2024-05-16 | 74.800 | 74.800 | 71.900 | 72.200 | 66.791 | 24,359 |
| 2024-05-15 | 73.600 | 74.800 | 72.000 | 74.200 | 68.641 | 25,818 |
| 2024-05-14 | 70.700 | 74.000 | 70.500 | 73.900 | 68.364 | 17,139 |
| 2024-05-13 | 69.800 | 70.900 | 69.100 | 70.000 | 64.756 | 6,729 |
| 2024-05-10 | 69.200 | 69.800 | 68.600 | 69.200 | 64.016 | 8,386 |
| 2024-05-09 | 67.900 | 68.900 | 67.600 | 68.800 | 63.646 | 6,125 |
| 2024-05-08 | 66.900 | 68.600 | 66.800 | 67.800 | 62.721 | 7,224 |
| 2024-05-07 | 66.400 | 67.300 | 66.200 | 66.800 | 61.796 | 7,943 |
| 2024-05-06 | 65.400 | 67.200 | 65.000 | 66.300 | 61.333 | 6,788 |
| 2024-05-03 | 65.500 | 65.500 | 63.800 | 65.200 | 60.315 | 7,172 |
| 2024-05-02 | 64.500 | 64.500 | 63.900 | 64.000 | 59.205 | 3,906 |
| 2024-04-30 | 64.500 | 65.600 | 64.200 | 64.500 | 59.668 | 5,792 |
| 2024-04-29 | 64.000 | 64.400 | 63.700 | 64.100 | 59.298 | 5,497 |
| 2024-04-26 | 63.000 | 64.000 | 62.900 | 63.400 | 58.650 | 5,767 |
| 2024-04-25 | 63.000 | 63.500 | 62.500 | 62.900 | 58.188 | 4,611 |
| 2024-04-24 | 63.800 | 64.000 | 63.000 | 63.300 | 58.558 | 9,948 |
| 2024-04-23 | 63.300 | 63.900 | 62.900 | 63.300 | 58.558 | 4,656 |
| 2024-04-22 | 62.200 | 62.500 | 61.900 | 62.200 | 57.540 | 5,280 |
| 2024-04-19 | 61.900 | 62.900 | 60.500 | 62.000 | 57.355 | 8,776 |
| 2024-04-18 | 61.000 | 61.900 | 60.400 | 61.600 | 56.985 | 5,498 |
| 2024-04-17 | 62.000 | 62.200 | 59.600 | 61.100 | 56.523 | 13,250 |
| 2024-04-16 | 61.800 | 62.500 | 60.600 | 61.800 | 57.170 | 10,521 |
| 2024-04-15 | 64.300 | 64.300 | 62.600 | 62.700 | 58.003 | 9,740 |
| 2024-04-12 | 64.300 | 65.500 | 63.800 | 64.000 | 59.205 | 7,718 |
| 2024-04-11 | 64.300 | 64.600 | 63.300 | 63.900 | 59.113 | 10,550 |
| 2024-04-10 | 65.300 | 65.400 | 63.800 | 64.500 | 59.668 | 8,036 |
| 2024-04-09 | 64.500 | 65.600 | 64.000 | 64.700 | 59.853 | 10,562 |
| 2024-04-08 | 65.400 | 65.500 | 63.900 | 64.800 | 59.945 | 13,210 |
| 2024-04-05 | 66.800 | 66.800 | 64.900 | 65.600 | 60.685 | 7,841 |
| 2024-04-04 | 66.900 | 67.600 | 66.100 | 67.500 | 62.443 | 6,082 |
| 2024-04-03 | 66.500 | 67.000 | 65.100 | 66.400 | 61.426 | 21,090 |
| 2024-04-02 | 64.600 | 66.800 | 64.600 | 66.800 | 61.796 | 18,238 |
| 2024-03-28 | 66.200 | 66.200 | 62.100 | 64.100 | 59.298 | 106,324 |
| 2024-03-27 | 71.800 | 72.500 | 71.100 | 71.100 | 65.773 | 10,131 |
| 2024-03-26 | 71.900 | 72.900 | 71.200 | 71.800 | 66.421 | 17,232 |
| 2024-03-25 | 69.100 | 73.300 | 69.100 | 71.400 | 66.051 | 23,577 |
| 2024-03-22 | 69.000 | 69.800 | 68.800 | 69.200 | 64.016 | 5,372 |
| 2024-03-21 | 68.900 | 69.300 | 68.300 | 68.900 | 63.738 | 5,401 |
| 2024-03-20 | 68.500 | 69.400 | 68.100 | 68.600 | 63.461 | 5,414 |
| 2024-03-19 | 68.200 | 69.000 | 67.900 | 68.600 | 63.461 | 6,849 |
| 2024-03-18 | 67.700 | 68.700 | 67.400 | 67.900 | 62.813 | 8,821 |
| 2024-03-15 | 67.400 | 68.600 | 66.900 | 67.000 | 61.981 | 33,473 |
| 2024-03-14 | 66.600 | 68.000 | 66.600 | 67.500 | 62.443 | 47,436 |
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.