Energiekontor AG historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-10	76.100	76.800	74.600	75.900	68.561	12,446
2021-11-09	75.600	76.600	74.900	76.600	69.193	9,882
2021-11-08	74.200	76.000	74.200	75.500	68.199	12,087
2021-11-05	76.800	77.000	74.100	74.200	67.025	12,955
2021-11-04	76.400	77.300	76.200	76.700	69.283	8,730
2021-11-03	76.600	77.200	75.800	76.500	69.103	11,408
2021-11-02	79.300	79.400	74.900	76.400	69.012	28,674
2021-11-01	79.000	80.000	77.700	79.400	71.722	28,578
2021-10-29	74.700	79.100	74.700	77.900	70.367	38,699
2021-10-28	74.600	75.000	74.200	74.700	67.477	19,337
2021-10-27	73.800	75.000	73.800	74.400	67.206	24,057
2021-10-26	74.200	75.000	73.000	74.200	67.025	24,643
2021-10-25	76.500	77.000	73.900	74.200	67.025	14,646
2021-10-22	74.000	77.100	73.600	76.100	68.741	25,645
2021-10-21	70.900	75.000	70.800	74.000	66.844	21,063
2021-10-20	69.200	70.400	68.200	70.400	63.592	21,808
2021-10-19	72.100	72.100	69.200	69.500	62.779	16,304
2021-10-18	71.000	72.300	69.600	72.100	65.128	26,972
2021-10-15	64.700	69.200	63.800	68.000	61.425	36,161
2021-10-14	63.600	65.500	63.600	64.600	58.353	61,244

← NewerPage 22 of 22 · 1,280 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.