Energiekontor AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	40.150	41.600	40.100	41.150	40.280	26,852
2026-04-30	39.850	40.600	39.500	40.600	39.742	10,582
2026-04-29	40.300	40.500	39.550	40.200	39.350	5,843
2026-04-28	39.950	40.650	39.500	40.000	39.154	10,071
2026-04-27	39.950	40.850	39.750	40.000	39.154	15,516
2026-04-24	39.750	40.000	39.100	40.000	39.154	13,686
2026-04-23	39.800	40.000	39.200	40.000	39.154	23,028
2026-04-22	40.000	40.000	39.250	39.600	38.763	9,028
2026-04-21	39.250	40.000	39.200	39.650	38.812	11,586
2026-04-20	40.000	40.500	38.950	39.700	38.861	19,468
2026-04-17	41.800	42.100	38.500	39.850	39.008	43,990
2026-04-16	40.000	41.950	39.900	41.350	40.476	36,488
2026-04-15	39.000	39.900	38.750	39.900	39.056	21,413
2026-04-14	38.600	39.500	38.500	38.850	38.029	28,102
2026-04-13	38.800	39.000	38.150	38.550	37.735	24,938
2026-04-10	37.950	39.400	37.950	38.700	37.882	24,965
2026-04-09	37.800	37.950	37.050	37.750	36.952	17,727
2026-04-08	37.900	38.900	36.650	38.050	37.246	33,381
2026-04-07	35.400	36.500	34.950	35.750	34.994	21,671
2026-04-02	35.850	35.850	34.400	35.350	34.603	36,496
2026-04-01	39.400	39.600	36.000	36.250	35.484	50,281
2026-03-31	35.950	39.350	34.800	38.100	37.295	129,134
2026-03-30	34.850	35.450	34.300	35.250	34.505	35,631
2026-03-27	35.200	35.300	34.000	34.600	33.869	31,344
2026-03-26	34.400	35.600	33.750	35.400	34.652	51,012
2026-03-25	34.050	35.100	34.050	34.900	34.162	29,532
2026-03-24	33.800	33.800	32.700	33.400	32.694	29,812
2026-03-23	30.800	34.050	30.300	33.500	32.792	81,766
2026-03-20	31.950	32.800	31.350	31.700	31.030	69,585
2026-03-19	33.100	33.100	30.100	30.300	29.659	92,359
2026-03-18	34.200	35.250	33.200	33.250	32.547	55,118
2026-03-17	38.250	38.250	33.100	33.850	33.134	194,592
2026-03-16	37.700	38.350	36.800	38.100	37.295	28,711
2026-03-13	38.100	38.150	37.450	37.450	36.658	21,834
2026-03-12	38.350	38.650	38.000	38.150	37.343	9,289
2026-03-11	38.700	39.350	38.400	38.700	37.882	11,770
2026-03-10	38.250	39.400	38.250	39.200	38.371	33,795
2026-03-09	36.600	38.150	36.600	37.850	37.050	22,195
2026-03-06	38.000	38.200	37.200	37.600	36.805	35,215
2026-03-05	38.650	39.350	37.300	37.350	36.560	20,349
2026-03-04	37.200	39.500	37.150	38.600	37.784	38,420
2026-03-03	38.600	38.600	37.050	37.150	36.365	29,829
2026-03-02	38.100	39.000	37.600	38.450	37.637	20,164
2026-02-27	38.500	39.150	38.100	39.150	38.322	21,801
2026-02-26	37.950	38.200	37.650	38.200	37.392	9,922
2026-02-25	38.000	38.250	37.400	38.050	37.246	17,205
2026-02-24	37.100	38.650	37.100	37.550	36.756	21,839
2026-02-23	37.900	38.450	37.050	37.050	36.267	18,952
2026-02-20	39.000	39.000	37.650	37.650	36.854	14,633
2026-02-19	39.550	39.550	38.250	38.250	37.441	18,357
2026-02-18	38.650	39.500	38.650	39.350	38.518	17,323
2026-02-17	38.750	38.750	38.100	38.650	37.833	12,229
2026-02-16	38.400	38.550	38.100	38.250	37.441	9,223
2026-02-13	38.350	38.350	37.300	38.100	37.295	22,111
2026-02-12	39.550	39.900	37.700	37.800	37.001	32,263
2026-02-11	38.100	40.000	37.950	39.500	38.665	60,039
2026-02-10	37.350	38.300	36.800	38.100	37.295	16,935
2026-02-09	37.500	37.700	35.650	37.300	36.511	28,564
2026-02-06	36.650	37.400	36.250	37.000	36.218	17,415
2026-02-05	38.300	38.300	36.400	36.700	35.924	21,533

← NewerPage 3 of 5 · 253 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.