Energiekontor AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	83.500	84.000	82.800	83.700	77.429	4,240
2023-09-21	85.000	85.000	83.500	83.700	77.429	7,065
2023-09-20	83.600	85.100	83.200	85.000	78.632	8,349
2023-09-19	83.400	84.500	82.900	83.400	77.152	5,929
2023-09-18	84.300	85.000	83.300	84.400	78.077	7,424
2023-09-15	85.000	85.900	83.900	84.400	78.077	106,219
2023-09-14	82.600	83.900	82.200	83.800	77.522	6,986
2023-09-13	82.100	83.700	81.200	82.800	76.597	9,152
2023-09-12	83.300	83.700	82.100	82.400	76.227	5,618
2023-09-11	83.200	84.000	82.000	83.100	76.874	11,010
2023-09-08	82.800	83.600	81.600	83.100	76.874	8,272
2023-09-07	83.000	83.900	81.600	83.400	77.152	9,420
2023-09-06	83.100	84.800	82.500	83.300	77.059	14,576
2023-09-05	85.700	86.100	82.700	83.200	76.967	12,646
2023-09-04	86.900	87.700	86.000	86.000	79.557	5,762
2023-09-01	87.500	87.800	85.600	86.600	80.112	6,274
2023-08-31	88.000	89.800	87.300	87.500	80.945	9,923
2023-08-30	86.900	89.700	86.100	87.400	80.852	15,215
2023-08-29	85.500	87.300	85.500	86.900	80.390	12,909
2023-08-28	84.600	86.100	84.300	85.300	78.910	7,166
2023-08-25	83.200	83.800	82.500	83.800	77.522	6,319
2023-08-24	82.000	85.100	82.000	83.200	76.967	12,978
2023-08-23	79.500	83.200	79.100	81.100	75.024	14,397
2023-08-22	78.100	79.300	77.800	79.000	73.082	5,043
2023-08-21	76.700	79.500	76.700	77.800	71.971	6,037
2023-08-18	78.000	78.400	75.200	76.600	70.861	7,211
2023-08-17	78.500	79.000	78.000	78.000	72.156	5,664
2023-08-16	78.700	79.500	78.500	79.100	73.174	7,873
2023-08-15	80.100	80.400	77.800	78.700	72.804	6,497
2023-08-14	77.700	80.700	77.300	80.000	74.007	10,993
2023-08-11	77.700	78.500	77.200	77.200	71.416	5,168
2023-08-10	77.900	77.900	76.700	77.200	71.416	5,447
2023-08-09	77.100	78.000	76.900	77.500	71.694	3,452
2023-08-08	76.900	77.400	76.500	77.100	71.324	3,227
2023-08-07	77.500	77.800	76.900	76.900	71.139	2,180
2023-08-04	76.700	78.000	76.600	77.500	71.694	6,019
2023-08-03	76.100	77.300	75.200	76.700	70.954	8,846
2023-08-02	77.700	78.400	76.500	76.800	71.046	8,313
2023-08-01	79.000	80.000	78.500	78.800	72.897	7,156
2023-07-31	76.300	79.400	76.300	79.000	73.082	9,808
2023-07-28	78.100	78.100	76.300	76.900	71.139	6,810
2023-07-27	80.000	80.000	77.700	78.300	72.434	5,731
2023-07-26	79.500	79.500	77.800	79.300	73.359	4,132
2023-07-25	78.200	80.300	77.600	79.700	73.729	6,292
2023-07-24	79.600	79.600	77.200	78.200	72.342	7,436
2023-07-21	80.100	80.500	77.600	77.900	72.064	10,078
2023-07-20	80.200	81.200	80.000	80.600	74.562	9,666
2023-07-19	79.700	80.300	78.900	80.300	74.284	9,706
2023-07-18	77.800	79.400	76.600	79.400	73.452	9,761
2023-07-17	74.500	78.300	74.300	77.900	72.064	24,035
2023-07-14	74.800	75.300	73.600	74.300	68.734	10,492
2023-07-13	75.000	75.500	74.200	74.200	68.641	11,283
2023-07-12	73.500	75.000	73.500	74.600	69.011	5,161
2023-07-11	73.800	74.400	72.600	73.700	68.179	4,839
2023-07-10	71.800	73.400	71.800	73.000	67.531	3,146
2023-07-07	72.000	72.000	71.000	71.500	66.143	5,389
2023-07-06	73.300	73.400	71.800	72.000	66.606	10,086
2023-07-05	71.100	74.600	71.100	73.800	68.271	9,920
2023-07-04	71.500	71.600	69.700	71.000	65.681	6,987
2023-07-03	70.800	72.400	70.500	71.700	66.328	8,366

← NewerPage 14 of 22 · 1,279 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.