Energiekontor AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	62.700	62.800	60.300	61.500	55.553	14,367
2022-02-03	64.000	64.100	62.000	62.400	56.366	8,921
2022-02-02	62.600	64.500	62.600	64.100	57.902	11,385
2022-02-01	64.900	64.900	61.800	62.300	56.276	19,690
2022-01-31	61.900	63.600	61.700	62.800	56.727	18,387
2022-01-28	60.900	61.000	59.600	61.000	55.101	8,781
2022-01-27	59.800	61.900	59.700	60.900	55.011	20,434
2022-01-26	57.600	62.300	57.500	61.100	55.192	21,585
2022-01-25	56.100	58.300	56.100	57.500	51.940	22,755
2022-01-24	61.300	61.400	55.500	56.700	51.217	50,319
2022-01-21	62.200	62.200	60.300	61.500	55.553	23,432
2022-01-20	60.900	63.800	60.600	63.500	57.360	16,190
2022-01-19	60.200	61.900	59.400	61.200	55.282	16,142
2022-01-18	63.500	63.500	61.200	61.800	55.824	6,573
2022-01-17	63.800	64.300	63.000	63.500	57.360	6,888
2022-01-14	65.100	65.100	62.800	63.600	57.450	12,029
2022-01-13	64.500	66.200	64.300	65.200	58.895	12,607
2022-01-12	64.500	65.900	64.200	64.800	58.534	10,305
2022-01-11	63.300	63.900	62.700	63.600	57.450	17,978
2022-01-10	64.500	65.200	62.200	63.200	57.089	23,162
2022-01-07	66.400	66.400	62.700	64.400	58.173	31,229
2022-01-06	69.000	69.000	65.600	66.200	59.799	23,359
2022-01-05	69.700	70.100	68.400	69.800	63.050	10,677
2022-01-04	72.100	72.200	69.200	69.400	62.689	12,000
2022-01-03	71.900	74.100	71.200	71.500	64.586	24,992
2021-12-30	69.600	71.400	69.400	71.000	64.134	44,090
2021-12-29	70.400	70.400	68.800	69.900	63.141	12,346
2021-12-28	70.000	71.400	70.000	70.600	63.773	3,727
2021-12-27	69.700	71.400	69.400	70.200	63.412	19,544
2021-12-23	70.700	71.200	68.900	70.300	63.502	13,107
2021-12-22	69.500	71.700	68.400	71.700	64.767	13,109
2021-12-21	68.200	69.400	67.200	68.600	61.967	10,615
2021-12-20	68.000	68.800	67.000	68.500	61.876	16,222
2021-12-17	68.700	69.600	67.100	69.400	62.689	19,270
2021-12-16	69.300	70.300	67.700	68.800	62.147	23,970
2021-12-15	67.300	68.900	66.500	68.500	61.876	13,185
2021-12-14	69.900	70.700	66.700	67.400	60.883	16,781
2021-12-13	70.100	71.900	69.500	69.500	62.779	6,838
2021-12-10	70.700	71.000	69.300	70.500	63.683	12,886
2021-12-09	71.100	71.600	70.400	70.700	63.863	6,346
2021-12-08	73.800	74.000	70.300	71.100	64.225	11,300
2021-12-07	69.300	73.400	69.300	73.000	65.941	18,382
2021-12-06	69.500	70.500	67.900	69.200	62.508	18,862
2021-12-03	71.300	73.300	68.700	69.400	62.689	28,512
2021-12-02	74.300	74.300	70.300	70.600	63.773	37,338
2021-12-01	75.100	76.200	74.400	75.800	68.470	14,010
2021-11-30	77.100	77.600	74.500	74.500	67.296	205,525
2021-11-29	77.800	80.000	77.300	78.100	70.548	24,317
2021-11-26	77.200	79.600	76.300	76.900	69.464	30,667
2021-11-25	80.400	81.700	80.000	81.000	73.167	39,294
2021-11-24	77.600	80.200	77.200	79.700	71.993	24,283
2021-11-23	81.600	81.600	76.200	77.600	70.096	36,625
2021-11-22	81.200	83.200	80.700	82.000	74.071	34,749
2021-11-19	80.900	82.900	80.800	81.100	73.258	18,878
2021-11-18	82.000	84.100	78.200	80.200	72.445	33,236
2021-11-17	78.400	82.000	78.300	81.900	73.980	45,622
2021-11-16	78.100	78.400	76.600	78.100	70.548	13,544
2021-11-15	78.100	79.000	77.200	77.900	70.367	21,706
2021-11-12	75.900	79.000	75.500	77.000	69.554	30,878
2021-11-11	75.900	76.000	74.400	75.600	68.290	7,054

← NewerPage 21 of 22 · 1,280 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.