Energiekontor AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	78.000	80.100	73.600	74.000	67.568	48,573
2023-04-03	68.600	78.200	67.400	76.100	69.486	112,111
2023-03-31	64.100	67.800	62.300	66.400	60.629	47,157
2023-03-30	61.500	63.500	61.500	62.700	57.250	13,236
2023-03-29	60.100	61.800	60.100	60.800	55.516	14,400
2023-03-28	60.900	61.000	59.700	59.700	54.511	8,458
2023-03-27	61.800	62.800	60.700	60.800	55.516	8,036
2023-03-24	61.500	61.800	60.000	61.300	55.972	12,555
2023-03-23	60.700	62.200	60.200	61.800	56.429	16,215
2023-03-22	63.000	63.000	60.900	60.900	55.607	16,101
2023-03-21	62.800	63.900	62.600	62.900	57.433	7,621
2023-03-20	61.100	62.700	59.900	62.500	57.068	12,727
2023-03-17	64.700	64.800	61.100	62.000	56.611	30,447
2023-03-16	64.300	65.100	63.600	64.100	58.529	11,505
2023-03-15	66.200	66.200	63.400	63.400	57.890	19,141
2023-03-14	65.400	66.500	64.900	65.900	60.172	12,553
2023-03-13	65.700	65.800	63.500	65.000	59.351	26,950
2023-03-10	66.300	66.300	65.000	65.800	60.081	8,503
2023-03-09	65.800	66.300	64.600	65.900	60.172	15,052
2023-03-08	66.300	66.800	65.700	66.100	60.355	7,339
2023-03-07	66.900	67.400	65.900	66.300	60.538	16,582
2023-03-06	67.400	68.000	66.600	67.100	61.268	21,867
2023-03-03	67.100	67.600	66.100	66.900	61.085	16,018
2023-03-02	66.800	67.900	65.500	66.900	61.085	28,809
2023-03-01	68.100	69.200	66.900	67.100	61.268	11,063
2023-02-28	68.100	69.100	67.500	68.000	62.090	12,107
2023-02-27	68.500	69.400	68.200	68.400	62.455	5,230
2023-02-24	69.800	70.800	68.300	68.300	62.364	6,908
2023-02-23	68.600	70.400	68.500	69.700	63.642	14,025
2023-02-22	68.500	68.900	66.900	68.300	62.364	11,066
2023-02-21	69.900	70.100	68.600	68.700	62.729	10,291
2023-02-20	70.800	71.000	69.900	70.000	63.916	3,201
2023-02-17	70.000	70.900	69.300	70.700	64.555	7,939
2023-02-16	70.800	72.400	70.500	70.800	64.646	5,793
2023-02-15	72.900	72.900	70.400	70.500	64.372	10,560
2023-02-14	72.700	72.700	70.000	72.100	65.833	30,386
2023-02-13	74.600	74.600	71.800	72.700	66.381	13,049
2023-02-10	75.000	75.500	74.000	74.100	67.660	5,117
2023-02-09	77.000	77.200	74.700	74.900	68.390	6,985
2023-02-08	75.000	77.100	74.900	76.500	69.851	18,823
2023-02-07	75.000	75.200	73.300	74.500	68.025	18,415
2023-02-06	75.400	75.700	74.500	75.000	68.481	6,466
2023-02-03	76.700	76.800	74.300	75.600	69.029	16,387
2023-02-02	78.300	78.500	77.000	77.000	70.308	13,078
2023-02-01	78.800	79.100	77.700	78.000	71.221	4,500
2023-01-31	78.000	78.800	77.500	78.500	71.677	8,863
2023-01-30	79.400	79.400	77.400	78.100	71.312	6,308
2023-01-27	79.800	80.100	79.200	79.400	72.499	4,132
2023-01-26	81.000	81.000	79.200	79.400	72.499	4,713
2023-01-25	79.900	80.900	79.200	80.000	73.047	3,885
2023-01-24	81.200	81.200	79.900	80.100	73.138	2,496
2023-01-23	81.300	82.500	80.600	81.100	74.051	4,369
2023-01-20	79.500	81.600	79.000	80.800	73.777	6,118
2023-01-19	81.700	83.600	79.200	79.200	72.316	13,612
2023-01-18	80.400	82.400	80.400	82.200	75.056	10,096
2023-01-17	81.200	81.700	79.900	80.500	73.503	7,173
2023-01-16	81.200	82.000	80.200	80.900	73.869	11,291
2023-01-13	81.600	82.900	80.500	80.800	73.777	14,276
2023-01-12	80.200	83.100	80.100	81.300	74.234	13,780
2023-01-11	79.500	80.600	79.000	79.900	72.955	8,527

← NewerPage 16 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.