Energiekontor AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	35.600	35.650	34.500	34.500	34.500	19,199
2026-07-24	36.000	36.300	35.100	35.200	35.200	15,915
2026-07-23	36.250	36.800	35.750	35.850	35.850	9,121
2026-07-22	36.100	36.950	36.050	36.400	36.400	10,705
2026-07-21	36.900	36.900	35.950	36.400	36.400	8,717
2026-07-20	36.400	36.500	35.700	36.500	36.500	16,644
2026-07-17	36.450	36.450	35.400	35.750	35.750	10,953
2026-07-16	36.900	37.400	35.900	36.450	36.450	13,813
2026-07-15	36.800	37.150	36.200	36.600	36.600	12,446
2026-07-14	35.300	37.200	35.300	36.550	36.550	20,655
2026-07-13	35.750	35.950	35.400	35.800	35.800	18,411
2026-07-10	36.500	36.800	35.400	36.050	36.050	22,859
2026-07-09	36.800	37.150	35.850	36.800	36.800	19,120
2026-07-08	36.400	36.800	36.050	36.750	36.750	10,868
2026-07-07	37.300	37.300	36.400	36.650	36.650	11,016
2026-07-06	37.700	37.700	36.550	37.600	37.600	12,988
2026-07-03	37.250	38.050	36.600	37.500	37.500	17,412
2026-07-02	37.400	37.450	36.350	36.600	36.600	23,213
2026-07-01	39.000	39.000	37.050	37.250	37.250	15,981
2026-06-30	37.900	39.550	37.900	39.000	39.000	32,618
2026-06-29	36.500	38.100	36.500	37.850	37.850	15,342
2026-06-26	36.600	36.650	35.750	36.000	36.000	20,018
2026-06-25	38.700	39.050	36.450	36.800	36.800	20,148
2026-06-24	40.250	40.250	38.400	38.650	38.650	20,045
2026-06-23	41.650	41.650	37.750	39.550	39.550	40,557
2026-06-22	41.550	43.000	41.550	42.250	42.250	36,830
2026-06-19	40.000	42.800	39.500	41.300	41.300	29,672
2026-06-18	41.400	41.400	39.100	39.600	39.600	12,967
2026-06-17	40.150	40.350	39.200	39.850	39.850	12,604
2026-06-16	40.800	40.800	39.200	39.850	39.850	14,798
2026-06-15	41.500	41.500	39.850	40.100	40.100	16,866
2026-06-12	41.650	41.900	40.350	41.050	41.050	14,583
2026-06-11	40.000	41.400	39.600	40.500	40.500	13,204
2026-06-10	41.400	41.650	40.000	40.000	40.000	15,248
2026-06-09	42.550	42.700	41.450	41.450	41.450	12,644
2026-06-08	43.000	43.750	42.600	43.000	43.000	15,369
2026-06-05	43.600	45.000	43.400	43.400	43.400	13,326
2026-06-04	42.400	44.000	42.250	44.000	44.000	22,466
2026-06-03	45.050	45.050	42.250	42.250	42.250	28,977
2026-06-02	47.200	47.200	44.850	45.300	45.300	23,687
2026-06-01	46.400	47.800	45.900	46.450	46.450	19,329
2026-05-29	48.600	48.600	44.800	45.050	45.050	29,094
2026-05-28	47.000	49.000	45.650	48.100	48.100	41,590
2026-05-27	48.700	49.000	47.300	47.300	46.300	13,749
2026-05-26	49.350	49.400	47.400	48.600	47.573	19,211
2026-05-25	50.000	50.000	49.400	49.400	48.356	7,058
2026-05-22	49.000	50.000	49.000	49.700	48.649	28,209
2026-05-21	49.700	50.000	48.400	49.200	48.160	16,256
2026-05-20	48.400	50.200	47.900	49.800	48.747	23,684
2026-05-19	49.300	50.400	48.550	48.600	47.573	46,218
2026-05-18	47.300	49.300	46.600	48.600	47.573	31,811
2026-05-15	44.700	47.050	43.750	47.050	46.055	45,667
2026-05-14	44.500	45.150	43.750	45.150	44.196	11,223
2026-05-13	44.000	45.700	43.150	44.350	43.412	50,178
2026-05-12	44.200	44.400	42.700	43.000	42.091	14,727
2026-05-11	43.750	44.250	42.500	44.250	43.315	26,691
2026-05-08	43.350	44.550	42.800	43.200	42.287	30,484
2026-05-07	43.000	43.600	42.950	43.600	42.678	9,535
2026-05-06	43.100	44.200	42.300	42.600	41.699	28,190
2026-05-05	41.500	43.050	41.500	42.850	41.944	19,909

← NewerPage 2 of 3 · 130 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.