Energiekontor AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-03	90.900	92.700	90.000	91.200	82.381	7,653
2022-05-02	90.200	91.900	88.700	90.400	81.658	10,621
2022-04-29	92.800	93.000	90.500	91.200	82.381	9,752
2022-04-28	91.100	92.800	90.200	92.000	83.104	11,573
2022-04-27	91.300	92.100	88.400	90.700	81.929	21,361
2022-04-26	92.000	93.800	91.200	91.200	82.381	9,197
2022-04-25	91.000	93.700	90.800	92.900	83.917	10,037
2022-04-22	94.600	94.600	91.800	93.000	84.007	9,834
2022-04-21	97.000	97.000	93.800	94.500	85.362	13,021
2022-04-20	96.700	97.900	95.300	95.800	86.536	11,550
2022-04-19	97.300	97.900	92.600	96.800	87.440	15,840
2022-04-14	94.100	97.700	94.100	95.700	86.446	14,323
2022-04-13	92.400	94.100	90.700	94.100	85.001	11,252
2022-04-12	94.600	94.800	91.100	92.300	83.375	19,574
2022-04-11	96.700	97.100	94.400	96.300	86.988	38,037
2022-04-08	101.00	101.60	94.700	96.000	86.717	42,311
2022-04-07	100.40	101.00	96.000	97.000	87.620	38,188
2022-04-06	99.300	102.00	98.600	99.900	90.240	57,347
2022-04-05	98.000	99.900	96.900	99.000	89.427	55,123
2022-04-04	95.400	96.800	93.100	96.800	87.440	44,708
2022-04-01	87.000	93.400	87.000	92.500	83.555	47,562
2022-03-31	82.100	87.900	81.000	87.300	78.858	54,014
2022-03-30	80.900	82.000	77.600	81.200	73.348	18,385
2022-03-29	81.300	82.900	79.300	79.700	71.993	18,752
2022-03-28	83.000	83.000	80.400	81.000	73.167	8,926
2022-03-25	78.800	83.100	78.000	80.900	73.077	18,616
2022-03-24	79.000	79.600	78.000	79.000	71.361	6,768
2022-03-23	80.000	80.900	78.000	79.000	71.361	7,241
2022-03-22	78.900	81.200	78.900	81.000	73.167	17,955
2022-03-21	79.000	79.800	77.700	78.900	71.271	7,394
2022-03-18	81.000	81.000	78.400	80.200	72.445	10,127
2022-03-17	77.600	81.600	77.600	80.700	72.896	19,016
2022-03-16	76.100	78.300	76.000	78.000	70.458	13,899
2022-03-15	79.800	79.800	73.700	75.200	67.928	30,298
2022-03-14	82.100	83.600	76.900	77.700	70.187	22,674
2022-03-11	80.000	82.100	79.200	81.300	73.438	29,325
2022-03-10	79.200	80.300	77.300	78.700	71.090	29,006
2022-03-09	77.000	81.000	72.600	79.900	72.174	86,820
2022-03-08	71.500	77.100	70.100	77.000	69.554	69,243
2022-03-07	65.200	74.200	62.900	71.000	64.134	77,893
2022-03-04	64.000	65.900	62.300	63.000	56.908	14,474
2022-03-03	66.400	67.100	64.600	64.700	58.444	10,186
2022-03-02	64.800	66.300	63.800	65.900	59.528	7,860
2022-03-01	68.500	69.000	63.800	65.200	58.895	17,952
2022-02-28	62.000	69.400	61.900	68.500	61.876	51,777
2022-02-25	60.300	63.000	58.200	62.000	56.005	36,507
2022-02-24	55.500	60.500	52.100	58.500	52.843	51,157
2022-02-23	57.200	58.200	55.500	55.700	50.314	9,743
2022-02-22	55.800	58.200	55.400	57.200	51.669	15,142
2022-02-21	59.600	60.500	56.600	57.500	51.940	18,131
2022-02-18	60.400	60.900	58.900	59.300	53.566	6,841
2022-02-17	60.200	61.200	59.800	60.500	54.650	4,100
2022-02-16	63.000	63.000	60.000	60.200	54.379	5,711
2022-02-15	58.300	62.400	58.300	61.800	55.824	26,987
2022-02-14	58.000	60.200	58.000	59.100	53.385	20,627
2022-02-11	60.700	63.100	60.000	61.600	55.643	12,140
2022-02-10	61.700	62.300	60.300	60.900	55.011	6,306
2022-02-09	60.500	63.300	60.500	62.300	56.276	19,049
2022-02-08	61.200	61.200	59.200	60.200	54.379	8,368
2022-02-07	62.400	62.400	60.400	61.400	55.463	5,747

← NewerPage 20 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.