Energiekontor AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	79.800	82.400	79.500	79.500	72.590	17,550
2023-01-09	76.500	78.400	76.300	78.300	71.495	8,578
2023-01-06	75.500	76.700	75.300	76.100	69.486	4,893
2023-01-05	76.500	77.000	75.200	75.300	68.755	5,958
2023-01-04	77.800	78.500	76.500	76.700	70.034	8,687
2023-01-03	76.700	78.200	76.500	77.300	70.581	5,576
2023-01-02	77.100	78.300	76.500	76.700	70.034	8,843
2022-12-30	75.200	78.500	74.900	77.000	70.308	8,470
2022-12-29	73.300	75.400	72.900	75.200	68.664	7,314
2022-12-28	76.000	76.000	72.500	73.600	67.203	33,262
2022-12-27	76.800	78.900	76.700	76.900	70.216	8,611
2022-12-23	77.800	77.800	76.200	76.200	69.577	9,200
2022-12-22	78.900	80.100	77.800	78.000	71.221	5,903
2022-12-21	78.500	79.200	77.700	78.900	72.042	19,490
2022-12-20	81.000	81.200	78.100	78.100	71.312	19,153
2022-12-19	81.300	82.000	80.900	81.400	74.325	6,539
2022-12-16	82.400	82.400	80.100	81.200	74.142	9,535
2022-12-15	81.700	82.900	80.600	82.400	75.238	11,752
2022-12-14	83.700	83.700	81.300	82.500	75.329	3,336
2022-12-13	82.900	85.100	80.000	83.500	76.243	9,835
2022-12-12	82.000	83.200	81.200	82.700	75.512	8,732
2022-12-09	83.800	84.000	82.300	82.700	75.512	5,351
2022-12-08	83.900	83.900	82.100	83.600	76.334	7,217
2022-12-07	85.100	85.300	82.900	84.400	77.064	12,860
2022-12-06	86.900	88.100	85.300	85.800	78.343	6,646
2022-12-05	87.900	88.500	87.200	87.500	79.895	4,066
2022-12-02	88.200	88.600	86.200	88.100	80.443	10,318
2022-12-01	88.600	90.600	87.000	88.200	80.534	4,434
2022-11-30	85.600	87.900	85.600	87.200	79.621	10,110
2022-11-29	87.700	87.700	85.100	86.000	78.525	5,729
2022-11-28	87.900	87.900	85.300	87.100	79.530	6,407
2022-11-25	90.500	91.000	88.000	88.800	81.082	9,982
2022-11-24	89.900	91.300	89.900	90.800	82.908	10,796
2022-11-23	89.400	90.600	87.900	90.300	82.452	16,627
2022-11-22	88.700	90.400	88.000	89.700	81.904	6,716
2022-11-21	90.800	91.500	88.500	89.200	81.447	4,848
2022-11-18	89.700	91.000	89.400	90.200	82.360	8,497
2022-11-17	87.000	90.300	86.300	90.300	82.452	20,187
2022-11-16	90.200	90.200	86.500	87.600	79.986	11,064
2022-11-15	88.800	90.000	86.500	89.800	81.995	6,086
2022-11-14	88.900	90.400	86.300	88.400	80.717	12,265
2022-11-11	91.400	92.000	87.800	88.100	80.443	10,178
2022-11-10	90.700	92.700	90.500	91.600	83.639	12,219
2022-11-09	90.600	92.400	90.400	91.800	83.821	14,882
2022-11-08	89.700	90.700	89.100	90.300	82.452	2,740
2022-11-07	87.600	90.500	87.600	90.100	82.269	5,708
2022-11-04	90.400	90.800	87.700	88.000	80.351	7,131
2022-11-03	90.000	90.100	88.700	89.800	81.995	4,920
2022-11-02	90.300	91.000	89.600	90.000	82.178	21,853
2022-11-01	91.400	92.000	89.600	90.400	82.543	6,208
2022-10-31	92.500	93.700	89.900	89.900	82.086	13,589
2022-10-28	89.000	92.500	89.000	92.400	84.369	15,551
2022-10-27	90.100	91.100	88.200	90.500	82.634	17,494
2022-10-26	87.600	90.000	87.200	90.000	82.178	9,387
2022-10-25	84.800	87.500	83.300	87.200	79.621	6,996
2022-10-24	84.600	86.100	84.200	85.100	77.704	8,866
2022-10-21	82.200	84.700	82.200	83.800	76.517	8,039
2022-10-20	86.300	86.800	82.500	83.600	76.334	11,336
2022-10-19	89.800	89.900	87.200	87.200	79.621	9,648
2022-10-18	91.000	91.200	87.900	89.200	81.447	14,354

← NewerPage 17 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.