Energiekontor AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	38.500	38.600	37.650	37.650	36.854	15,841
2026-02-03	38.000	38.950	38.000	38.700	37.882	13,319
2026-02-02	37.950	38.350	37.500	38.200	37.392	17,214
2026-01-30	38.900	38.900	38.050	38.350	37.539	13,784
2026-01-29	39.300	39.450	38.250	38.450	37.637	20,840
2026-01-28	39.000	39.200	38.450	39.000	38.176	18,872
2026-01-27	38.650	39.000	38.200	38.850	38.029	15,414
2026-01-26	37.500	38.650	36.950	38.550	37.735	22,057
2026-01-23	38.000	38.450	37.400	37.650	36.854	19,064
2026-01-22	36.800	38.150	36.800	38.150	37.343	51,833
2026-01-21	35.650	36.800	35.300	36.650	35.875	26,518
2026-01-20	37.700	37.700	35.050	35.050	34.309	73,435
2026-01-19	35.400	38.000	35.400	37.950	37.148	29,347
2026-01-16	36.400	36.400	35.650	36.400	35.630	21,663
2026-01-15	36.800	37.000	35.900	36.600	35.826	29,723
2026-01-14	37.200	37.750	35.950	36.200	35.435	56,683
2026-01-13	36.900	37.450	36.000	37.450	36.658	21,063
2026-01-12	36.600	36.750	36.300	36.600	35.826	15,494
2026-01-09	36.750	36.800	36.250	36.550	35.777	13,843
2026-01-08	36.850	36.850	35.750	36.700	35.924	31,279
2026-01-07	37.800	37.800	36.200	36.850	36.071	35,759
2026-01-06	36.800	37.550	36.350	37.550	36.756	27,083
2026-01-05	38.100	38.100	35.600	36.600	35.826	87,686
2026-01-02	36.350	37.750	36.350	37.750	36.952	41,050
2025-12-30	35.850	36.150	35.250	35.750	34.994	27,506
2025-12-29	33.800	36.000	33.800	35.800	35.043	46,540
2025-12-23	34.150	34.200	33.600	33.800	33.085	17,039
2025-12-22	34.500	34.650	33.650	34.000	33.281	24,695
2025-12-19	34.700	34.950	34.150	34.400	33.673	33,175
2025-12-18	34.650	35.200	34.300	34.900	34.162	31,344
2025-12-17	34.850	34.850	34.050	34.250	33.526	19,259
2025-12-16	33.850	34.850	33.850	34.800	34.064	18,920
2025-12-15	34.950	34.950	33.900	34.100	33.379	29,302
2025-12-12	34.800	35.650	34.700	34.700	33.966	78,598
2025-12-11	34.150	34.700	33.900	34.500	33.771	24,953
2025-12-10	33.200	34.000	33.100	33.950	33.232	33,953
2025-12-09	33.550	33.850	33.050	33.350	32.645	28,919
2025-12-08	34.050	34.100	33.200	33.400	32.694	23,509
2025-12-05	34.650	35.050	34.000	34.150	33.428	27,555
2025-12-04	34.650	35.400	34.400	34.400	33.673	17,830
2025-12-03	34.250	34.550	33.800	34.450	33.722	21,059
2025-12-02	33.900	34.650	33.850	34.350	33.624	26,454
2025-12-01	33.900	34.000	33.200	33.650	32.939	21,873
2025-11-28	33.550	34.250	33.300	34.250	33.526	17,287
2025-11-27	33.400	33.900	33.250	33.550	32.841	30,851
2025-11-26	32.900	33.800	32.800	33.350	32.645	16,676
2025-11-25	32.800	32.800	32.100	32.550	31.862	22,634
2025-11-24	32.450	33.000	32.200	32.800	32.107	28,534
2025-11-21	33.000	33.300	31.950	32.000	31.324	49,617
2025-11-20	34.450	34.700	33.400	33.500	32.792	47,118
2025-11-19	33.900	34.950	33.900	34.100	33.379	39,187
2025-11-18	34.700	34.800	33.750	34.000	33.281	27,120
2025-11-17	33.900	35.600	33.750	35.200	34.456	47,656
2025-11-14	33.300	34.000	32.250	34.000	33.281	41,804
2025-11-13	34.500	34.950	33.550	34.300	33.575	47,143
2025-11-12	32.800	33.750	32.400	33.200	32.498	51,046
2025-11-11	32.100	32.950	31.800	32.500	31.813	39,930
2025-11-10	31.200	32.450	31.200	32.000	31.324	61,259
2025-11-07	31.650	32.000	30.100	30.400	29.757	70,169
2025-11-06	31.850	33.350	31.250	31.700	31.030	96,109

← NewerPage 4 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.