Energiekontor AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-17	87.000	90.100	86.600	90.000	82.178	12,987
2022-10-14	86.400	87.500	85.700	87.500	79.895	7,505
2022-10-13	82.500	85.400	81.600	85.400	77.977	20,442
2022-10-12	84.000	84.600	83.200	83.400	76.151	8,965
2022-10-11	82.400	84.000	81.600	83.900	76.608	21,846
2022-10-10	83.100	85.400	82.900	82.900	75.695	9,335
2022-10-07	85.800	86.200	84.600	84.700	77.338	9,454
2022-10-06	88.800	88.800	84.500	86.300	78.799	16,407
2022-10-05	88.400	88.900	86.900	87.500	79.895	14,705
2022-10-04	88.400	89.400	87.700	88.700	80.991	15,723
2022-10-03	82.500	86.000	82.000	85.500	78.069	10,904
2022-09-30	81.700	84.000	81.500	84.000	76.699	18,010
2022-09-29	83.000	83.600	80.600	81.500	74.416	14,828
2022-09-28	84.500	85.100	81.200	82.400	75.238	24,166
2022-09-27	82.400	88.400	80.500	84.700	77.338	47,049
2022-09-26	77.100	80.500	76.900	78.400	71.586	20,487
2022-09-23	81.100	81.100	76.900	78.000	71.221	36,580
2022-09-22	84.100	85.000	81.100	81.300	74.234	15,479
2022-09-21	81.400	84.300	81.400	84.000	76.699	10,356
2022-09-20	82.600	85.300	81.600	82.500	75.329	15,035
2022-09-19	86.100	86.100	79.500	83.000	75.786	52,394
2022-09-16	85.900	87.200	85.100	86.700	79.164	243,715
2022-09-15	87.800	89.500	86.900	87.500	79.895	18,185
2022-09-14	87.400	89.200	87.300	88.100	80.443	17,917
2022-09-13	90.400	90.600	88.200	88.300	80.625	14,796
2022-09-12	90.700	90.900	88.800	89.900	82.086	16,552
2022-09-09	91.300	92.500	90.000	90.400	82.543	10,470
2022-09-08	90.000	91.900	89.300	91.200	83.273	11,599
2022-09-07	86.700	89.900	85.400	89.000	81.265	19,291
2022-09-06	84.800	88.500	84.700	87.700	80.078	21,364
2022-09-05	84.900	86.100	83.200	85.400	77.977	26,234
2022-09-02	87.200	88.200	86.100	88.000	80.351	25,558
2022-09-01	86.400	89.300	85.600	86.800	79.256	17,065
2022-08-31	90.500	90.500	87.700	87.800	80.169	15,086
2022-08-30	91.100	92.000	89.300	89.600	81.812	21,615
2022-08-29	91.300	92.400	90.900	91.300	83.365	9,805
2022-08-26	94.000	94.400	92.200	92.200	84.186	17,830
2022-08-25	94.900	95.300	92.600	94.800	86.560	21,239
2022-08-24	91.900	94.800	91.600	94.000	85.830	16,700
2022-08-23	92.400	93.900	92.100	92.700	84.643	9,737
2022-08-22	94.900	95.800	92.100	93.100	85.008	18,611
2022-08-19	95.500	97.100	95.200	95.500	87.200	17,579
2022-08-18	99.400	100.40	96.200	96.500	88.113	31,895
2022-08-17	97.800	100.20	97.200	99.400	90.761	62,289
2022-08-16	98.700	99.200	94.900	98.800	90.213	23,380
2022-08-15	96.900	100.40	96.000	97.800	89.300	51,527
2022-08-12	101.80	102.20	87.500	96.200	87.839	93,207
2022-08-11	102.00	102.20	100.60	101.40	92.587	18,790
2022-08-10	98.800	101.20	98.600	100.60	91.856	33,601
2022-08-09	98.000	99.600	98.000	99.200	90.578	26,625
2022-08-08	95.600	99.600	95.500	98.500	89.939	24,640
2022-08-05	95.000	96.000	93.800	95.000	86.743	16,244
2022-08-04	94.700	96.300	93.800	95.000	86.743	18,733
2022-08-03	95.600	96.200	95.000	95.200	86.926	18,516
2022-08-02	94.700	97.000	92.900	96.000	87.656	37,293
2022-08-01	96.900	96.900	94.800	95.500	87.200	16,936
2022-07-29	97.000	97.900	95.200	95.800	87.474	20,116
2022-07-28	95.600	98.400	95.100	97.500	89.026	29,222
2022-07-27	92.300	95.500	91.000	95.100	86.834	15,210
2022-07-26	92.100	92.900	90.700	91.500	83.547	9,839

← NewerPage 18 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.