Energiekontor AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	68.000	70.500	67.900	70.100	64.848	5,069
2023-06-29	69.300	70.000	67.700	67.900	62.813	6,654
2023-06-28	69.100	69.800	69.000	69.500	64.293	3,078
2023-06-27	70.000	70.000	68.400	69.000	63.831	3,176
2023-06-26	70.000	70.300	68.700	69.300	64.108	6,254
2023-06-23	70.000	71.000	69.100	69.600	64.386	4,156
2023-06-22	69.300	70.800	69.100	70.800	65.496	3,175
2023-06-21	70.200	70.700	69.700	69.900	64.663	4,305
2023-06-20	71.700	71.800	70.400	70.600	65.311	4,853
2023-06-19	72.100	73.500	71.600	72.000	66.606	5,000
2023-06-16	72.600	74.100	72.000	73.900	68.364	12,355
2023-06-15	71.800	72.800	70.400	72.300	66.884	7,220
2023-06-14	72.400	72.700	71.800	72.100	66.699	3,507
2023-06-13	70.500	72.500	69.900	72.500	67.069	8,488
2023-06-12	68.100	70.200	68.100	69.900	64.663	4,652
2023-06-09	68.200	70.200	68.200	69.400	64.201	3,057
2023-06-08	68.200	68.600	67.400	68.400	63.276	7,418
2023-06-07	69.200	69.600	67.800	68.400	63.276	7,691
2023-06-06	70.500	70.900	68.600	69.400	64.201	6,367
2023-06-05	72.000	72.900	71.000	71.300	65.958	7,331
2023-06-02	71.500	72.700	70.200	71.000	65.681	10,206
2023-06-01	69.200	70.600	69.000	70.400	65.126	7,307
2023-05-31	69.300	69.900	67.700	68.800	63.646	23,242
2023-05-30	71.600	71.600	69.300	69.800	64.571	9,553
2023-05-29	72.800	72.900	70.300	70.700	65.403	3,805
2023-05-26	70.000	72.800	70.000	72.200	66.791	9,554
2023-05-25	71.500	71.900	70.200	70.600	65.311	7,629
2023-05-24	73.400	73.400	71.000	71.300	65.958	6,663
2023-05-23	75.000	75.100	73.500	73.700	68.179	4,058
2023-05-22	75.500	76.000	73.900	75.100	69.474	10,355
2023-05-19	74.200	78.100	74.200	76.000	70.306	18,879
2023-05-18	75.300	75.900	74.500	75.100	69.474	4,893
2023-05-17	76.600	77.600	76.200	77.100	70.399	5,871
2023-05-16	75.700	77.600	75.700	76.900	70.216	6,605
2023-05-15	73.800	76.800	73.800	75.700	69.121	5,991
2023-05-12	76.500	76.600	73.500	73.600	67.203	9,354
2023-05-11	77.800	78.500	77.600	78.000	71.221	12,178
2023-05-10	77.100	78.100	76.400	77.800	71.038	7,588
2023-05-09	76.400	77.500	75.700	77.000	70.308	11,660
2023-05-08	73.800	76.700	73.800	75.800	69.212	15,722
2023-05-05	72.300	73.900	71.900	73.800	67.386	12,833
2023-05-04	70.100	72.100	69.600	71.600	65.377	7,549
2023-05-03	71.800	71.800	70.900	71.000	64.829	4,406
2023-05-02	72.500	73.400	71.300	71.700	65.468	10,984
2023-04-28	73.000	73.100	72.000	72.500	66.199	5,618
2023-04-27	71.200	73.000	70.800	72.400	66.107	8,387
2023-04-26	73.400	73.400	71.000	71.400	65.194	19,135
2023-04-25	73.500	74.600	73.100	73.600	67.203	9,367
2023-04-24	74.600	74.900	73.400	73.700	67.294	5,579
2023-04-21	72.300	74.400	71.700	73.800	67.386	21,617
2023-04-20	75.700	75.700	72.200	72.800	66.473	9,738
2023-04-19	77.000	77.100	75.100	75.800	69.212	13,579
2023-04-18	77.700	78.600	77.000	77.700	70.947	14,750
2023-04-17	77.400	78.000	76.600	77.700	70.947	24,138
2023-04-14	77.800	79.800	77.400	77.800	71.038	12,341
2023-04-13	75.000	77.900	74.900	77.600	70.855	15,977
2023-04-12	76.800	77.200	75.000	75.100	68.573	13,327
2023-04-11	74.300	77.500	74.300	77.200	70.490	20,599
2023-04-06	74.900	75.200	73.000	73.400	67.020	12,875
2023-04-05	74.200	75.900	73.500	74.700	68.207	26,302

← NewerPage 15 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.