Energiekontor AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-13 | 66.600 | 67.500 | 66.100 | 66.300 | 61.333 | 8,692 |
| 2024-03-12 | 67.900 | 68.400 | 65.500 | 66.600 | 61.611 | 7,497 |
| 2024-03-11 | 67.100 | 70.000 | 67.100 | 68.000 | 62.906 | 11,359 |
| 2024-03-08 | 67.900 | 67.900 | 66.600 | 67.800 | 62.721 | 8,057 |
| 2024-03-07 | 66.800 | 67.900 | 66.800 | 67.600 | 62.536 | 13,149 |
| 2024-03-06 | 66.600 | 67.200 | 66.200 | 67.000 | 61.981 | 9,897 |
| 2024-03-05 | 65.700 | 67.400 | 65.300 | 66.600 | 61.611 | 5,695 |
| 2024-03-04 | 66.700 | 66.700 | 65.000 | 65.700 | 60.778 | 11,121 |
| 2024-03-01 | 67.300 | 67.900 | 66.400 | 66.500 | 61.518 | 8,076 |
| 2024-02-29 | 65.000 | 67.900 | 65.000 | 66.800 | 61.796 | 11,573 |
| 2024-02-28 | 67.500 | 67.500 | 65.000 | 65.000 | 60.130 | 8,975 |
| 2024-02-27 | 67.400 | 68.000 | 66.100 | 67.500 | 62.443 | 5,800 |
| 2024-02-26 | 67.600 | 68.600 | 67.300 | 67.700 | 62.628 | 8,276 |
| 2024-02-23 | 69.000 | 69.200 | 67.500 | 68.200 | 63.091 | 8,209 |
| 2024-02-22 | 68.600 | 70.100 | 68.500 | 68.600 | 63.461 | 10,450 |
| 2024-02-21 | 69.000 | 70.200 | 67.500 | 68.000 | 62.906 | 11,582 |
| 2024-02-20 | 72.000 | 72.000 | 67.200 | 69.000 | 63.831 | 39,091 |
| 2024-02-19 | 73.000 | 73.100 | 72.100 | 72.200 | 66.791 | 7,613 |
| 2024-02-16 | 72.300 | 74.000 | 72.300 | 73.300 | 67.809 | 9,405 |
| 2024-02-15 | 73.400 | 73.400 | 71.700 | 72.300 | 66.884 | 8,704 |
| 2024-02-14 | 72.600 | 73.400 | 72.100 | 72.800 | 67.346 | 4,396 |
| 2024-02-13 | 74.000 | 74.000 | 72.200 | 72.600 | 67.161 | 3,387 |
| 2024-02-12 | 71.000 | 74.500 | 71.000 | 74.000 | 68.456 | 11,190 |
| 2024-02-09 | 72.100 | 72.600 | 70.700 | 71.000 | 65.681 | 12,311 |
| 2024-02-08 | 71.200 | 74.000 | 71.200 | 72.400 | 66.976 | 5,956 |
| 2024-02-07 | 71.900 | 73.100 | 71.000 | 71.200 | 65.866 | 6,484 |
| 2024-02-06 | 72.500 | 72.500 | 70.500 | 72.100 | 66.699 | 13,061 |
| 2024-02-05 | 74.400 | 74.400 | 71.500 | 72.500 | 67.069 | 9,542 |
| 2024-02-02 | 75.100 | 75.800 | 74.400 | 74.400 | 68.826 | 5,281 |
| 2024-02-01 | 75.900 | 76.300 | 74.700 | 75.100 | 69.474 | 4,808 |
| 2024-01-31 | 75.900 | 76.500 | 74.400 | 75.900 | 70.214 | 5,904 |
| 2024-01-30 | 75.900 | 76.000 | 74.700 | 75.500 | 69.844 | 6,532 |
| 2024-01-29 | 75.700 | 76.300 | 74.500 | 75.900 | 70.214 | 4,695 |
| 2024-01-26 | 74.600 | 76.500 | 74.500 | 76.300 | 70.584 | 8,793 |
| 2024-01-25 | 76.300 | 76.300 | 74.000 | 74.600 | 69.011 | 7,474 |
| 2024-01-24 | 78.200 | 78.500 | 76.200 | 76.200 | 70.491 | 5,665 |
| 2024-01-23 | 77.600 | 77.800 | 75.800 | 77.800 | 71.971 | 5,506 |
| 2024-01-22 | 77.200 | 77.500 | 76.100 | 77.200 | 71.416 | 5,194 |
| 2024-01-19 | 77.800 | 78.200 | 75.900 | 76.400 | 70.676 | 6,197 |
| 2024-01-18 | 78.900 | 79.800 | 78.000 | 78.600 | 72.712 | 8,690 |
| 2024-01-17 | 79.800 | 80.100 | 78.600 | 78.900 | 72.989 | 10,090 |
| 2024-01-16 | 81.000 | 81.000 | 79.700 | 80.700 | 74.654 | 9,777 |
| 2024-01-15 | 81.700 | 81.700 | 80.500 | 81.200 | 75.117 | 6,280 |
| 2024-01-12 | 80.100 | 82.400 | 80.100 | 82.000 | 75.857 | 8,393 |
| 2024-01-11 | 80.800 | 81.500 | 79.300 | 79.300 | 73.359 | 7,007 |
| 2024-01-10 | 80.300 | 80.900 | 79.500 | 80.900 | 74.839 | 5,497 |
| 2024-01-09 | 77.100 | 81.200 | 77.100 | 80.100 | 74.099 | 10,504 |
| 2024-01-08 | 77.300 | 77.900 | 76.100 | 77.400 | 71.601 | 6,121 |
| 2024-01-05 | 77.600 | 77.800 | 75.400 | 77.000 | 71.231 | 7,035 |
| 2024-01-04 | 77.800 | 78.800 | 77.200 | 78.200 | 72.342 | 14,076 |
| 2024-01-03 | 83.000 | 83.000 | 78.800 | 78.900 | 72.989 | 6,314 |
| 2024-01-02 | 81.700 | 83.700 | 80.200 | 80.900 | 74.839 | 13,643 |
| 2023-12-29 | 82.000 | 83.900 | 81.600 | 82.700 | 76.504 | 5,834 |
| 2023-12-28 | 80.600 | 82.100 | 80.200 | 82.100 | 75.949 | 7,028 |
| 2023-12-27 | 80.000 | 81.600 | 79.700 | 80.200 | 74.192 | 8,663 |
| 2023-12-22 | 79.500 | 80.700 | 78.200 | 79.800 | 73.822 | 9,993 |
| 2023-12-21 | 77.700 | 79.800 | 76.400 | 79.500 | 73.544 | 15,707 |
| 2023-12-20 | 77.800 | 80.100 | 77.400 | 78.000 | 72.156 | 20,286 |
| 2023-12-19 | 75.300 | 77.900 | 75.300 | 77.300 | 71.509 | 18,271 |
| 2023-12-18 | 74.600 | 77.000 | 73.500 | 75.700 | 70.029 | 25,811 |
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.