Energiekontor AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-26	92.100	92.900	90.700	91.500	83.547	9,839
2022-07-25	92.800	93.300	91.500	91.900	83.912	12,207
2022-07-22	90.700	93.800	90.100	93.000	84.917	18,659
2022-07-21	90.400	91.000	88.900	90.700	82.817	10,015
2022-07-20	88.600	91.000	87.800	90.000	82.178	11,678
2022-07-19	89.100	90.400	87.700	89.400	81.630	8,567
2022-07-18	87.500	90.300	86.900	89.700	81.904	8,768
2022-07-15	84.600	86.800	82.700	86.400	78.891	11,525
2022-07-14	86.500	86.500	81.400	82.300	75.147	14,787
2022-07-13	87.000	87.000	81.700	86.000	78.525	17,379
2022-07-12	84.500	88.000	84.200	86.700	79.164	21,393
2022-07-11	79.800	87.100	79.300	85.500	78.069	35,123
2022-07-08	79.900	81.600	79.700	81.600	74.508	28,230
2022-07-07	78.600	80.000	78.000	79.900	72.955	22,162
2022-07-06	78.400	78.500	76.400	77.600	70.855	16,097
2022-07-05	78.700	78.800	76.500	77.200	70.490	13,336
2022-07-04	79.300	79.500	77.500	78.000	71.221	8,336
2022-07-01	76.200	78.900	76.000	78.300	71.495	12,007
2022-06-30	77.000	77.100	74.800	77.000	70.308	12,302
2022-06-29	83.900	83.900	76.900	76.900	70.216	17,792
2022-06-28	82.000	82.700	81.200	82.000	74.873	12,206
2022-06-27	81.000	82.800	79.900	81.300	74.234	8,746
2022-06-24	80.700	81.200	79.600	79.900	72.955	6,796
2022-06-23	82.300	82.300	79.100	80.000	73.047	14,903
2022-06-22	82.100	82.900	80.500	81.800	74.690	11,687
2022-06-21	84.200	84.900	82.000	83.200	75.969	11,514
2022-06-20	80.700	83.200	80.500	83.200	75.969	7,362
2022-06-17	79.200	80.700	78.700	80.400	73.412	11,675
2022-06-16	83.300	83.900	78.000	79.500	72.590	11,992
2022-06-15	82.000	83.300	80.600	82.900	75.695	11,619
2022-06-14	85.100	85.500	81.700	81.800	74.690	9,280
2022-06-13	90.200	90.300	83.600	84.100	76.790	20,945
2022-06-10	93.400	94.400	91.100	92.000	84.004	11,329
2022-06-09	97.100	97.500	93.700	94.400	86.195	12,555
2022-06-08	93.800	99.000	93.200	97.400	88.934	57,014
2022-06-07	90.100	92.500	90.000	91.400	83.456	21,715
2022-06-06	90.700	91.200	89.800	91.200	83.273	7,797
2022-06-03	91.100	91.300	89.400	90.000	82.178	11,897
2022-06-02	90.000	91.000	89.100	90.300	82.452	11,055
2022-06-01	91.000	91.000	86.700	88.500	80.808	5,303
2022-05-31	86.500	89.500	86.500	89.000	81.265	24,987
2022-05-30	91.200	92.600	87.800	89.000	81.265	15,391
2022-05-27	89.900	91.400	89.300	91.000	83.091	11,041
2022-05-26	89.800	89.800	88.000	89.100	81.356	5,650
2022-05-25	86.400	88.900	86.400	87.800	80.169	13,726
2022-05-24	86.300	87.400	85.200	86.900	79.347	9,331
2022-05-23	83.600	85.800	83.600	85.700	78.251	6,027
2022-05-20	84.300	87.100	82.800	83.900	76.608	16,921
2022-05-19	80.400	84.000	80.400	84.000	75.877	12,931
2022-05-18	84.400	84.400	81.000	81.100	73.258	8,819
2022-05-17	81.800	82.700	80.400	82.500	74.522	12,350
2022-05-16	82.000	82.800	79.300	80.600	72.806	12,654
2022-05-13	76.300	79.900	76.300	79.700	71.993	11,489
2022-05-12	78.300	78.300	75.200	77.100	69.645	17,427
2022-05-11	77.500	80.900	76.300	80.900	73.077	38,926
2022-05-10	81.000	81.900	77.700	78.200	70.638	20,383
2022-05-09	84.400	86.000	81.400	82.000	74.071	22,126
2022-05-06	87.900	88.300	83.800	86.500	78.136	16,892
2022-05-05	91.300	91.300	87.500	88.000	79.491	18,172
2022-05-04	92.200	92.200	90.100	90.700	81.929	7,343

← NewerPage 19 of 22 · 1,276 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.