Energiekontor AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	70.900	71.500	69.300	70.500	65.218	14,385
2023-12-14	68.800	71.100	68.800	71.000	65.681	9,748
2023-12-13	68.700	69.000	67.800	68.200	63.091	4,254
2023-12-12	68.600	70.000	68.500	68.700	63.553	7,152
2023-12-11	69.900	69.900	68.100	68.400	63.276	5,635
2023-12-08	69.400	70.400	69.100	69.600	64.386	4,802
2023-12-07	70.000	70.000	68.800	69.400	64.201	5,178
2023-12-06	69.800	70.600	69.100	70.200	64.941	5,800
2023-12-05	68.000	69.800	68.000	69.400	64.201	3,722
2023-12-04	68.500	69.900	67.300	68.000	62.906	7,223
2023-12-01	66.600	69.600	66.500	68.600	63.461	7,193
2023-11-30	65.900	66.400	65.100	66.100	61.148	10,535
2023-11-29	66.800	66.800	65.900	65.900	60.963	8,702
2023-11-28	66.700	67.100	65.400	66.300	61.333	7,724
2023-11-27	67.400	67.400	66.000	66.700	61.703	11,118
2023-11-24	68.600	68.700	67.000	67.700	62.628	7,459
2023-11-23	70.200	70.300	68.600	68.600	63.461	4,723
2023-11-22	67.500	74.100	67.500	70.200	64.941	26,522
2023-11-21	69.200	69.500	67.400	67.900	62.813	6,757
2023-11-20	71.300	71.300	69.600	69.800	64.571	4,442
2023-11-17	71.000	72.300	70.000	70.800	65.496	11,772
2023-11-16	71.100	71.500	69.900	70.500	65.218	14,232
2023-11-15	68.500	69.900	68.500	69.800	64.571	11,580
2023-11-14	65.100	69.100	64.700	68.300	63.183	17,820
2023-11-13	66.500	67.500	64.400	64.700	59.853	13,279
2023-11-10	67.400	68.000	63.500	64.000	59.205	70,034
2023-11-09	72.400	72.400	65.700	68.100	62.998	64,904
2023-11-08	74.900	77.200	74.700	75.400	69.751	18,503
2023-11-07	76.300	76.300	73.800	75.300	69.659	16,454
2023-11-06	74.800	76.700	74.800	75.800	70.121	9,653
2023-11-03	72.400	76.000	72.400	74.800	69.196	12,928
2023-11-02	70.700	72.600	70.700	72.400	66.976	8,705
2023-11-01	70.300	71.000	69.600	70.600	65.311	4,504
2023-10-31	69.200	70.100	68.800	69.700	64.478	5,254
2023-10-30	69.300	70.300	68.700	69.200	64.016	6,035
2023-10-27	68.900	70.200	68.500	69.300	64.108	6,472
2023-10-26	68.900	69.600	68.300	68.800	63.646	5,011
2023-10-25	70.300	70.800	68.100	69.500	64.293	7,773
2023-10-24	69.900	71.000	69.400	70.300	65.033	7,047
2023-10-23	69.900	70.300	67.700	69.000	63.831	11,005
2023-10-20	71.700	71.700	69.200	69.700	64.478	14,366
2023-10-19	73.100	73.400	70.900	71.600	66.236	6,019
2023-10-18	72.800	73.900	72.800	73.400	67.901	8,818
2023-10-17	72.000	72.800	71.600	72.800	67.346	5,063
2023-10-16	72.200	73.400	71.400	72.000	66.606	12,818
2023-10-13	73.500	73.500	71.800	72.000	66.606	7,036
2023-10-12	75.500	76.600	73.400	73.600	68.086	10,935
2023-10-11	73.900	76.000	73.900	74.600	69.011	7,756
2023-10-10	74.000	74.700	73.300	74.600	69.011	8,931
2023-10-09	73.900	74.000	72.000	72.200	66.791	6,530
2023-10-06	73.000	73.600	72.000	73.400	67.901	5,092
2023-10-05	73.800	74.100	71.800	72.500	67.069	5,327
2023-10-04	71.500	74.000	71.100	73.800	68.271	10,372
2023-10-03	74.600	74.600	71.000	71.800	66.421	22,365
2023-10-02	77.500	77.900	75.100	75.500	69.844	8,997
2023-09-29	78.300	78.900	77.000	77.000	71.231	13,555
2023-09-28	79.500	79.500	76.600	77.800	71.971	10,044
2023-09-27	77.800	79.000	76.000	77.900	72.064	7,946
2023-09-26	81.000	81.200	77.500	77.800	71.971	17,175
2023-09-25	83.600	83.700	80.600	81.200	75.117	11,571

← NewerPage 13 of 22 · 1,275 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.