Energiekontor AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 32.100 | 32.450 | 31.500 | 31.500 | 30.834 | 41,176 |
| 2025-11-04 | 32.600 | 32.950 | 32.100 | 32.450 | 31.764 | 49,580 |
| 2025-11-03 | 34.100 | 34.700 | 33.450 | 33.450 | 32.743 | 41,867 |
| 2025-10-31 | 35.000 | 35.500 | 33.800 | 33.800 | 33.085 | 80,107 |
| 2025-10-30 | 35.600 | 36.100 | 34.900 | 34.950 | 34.211 | 40,448 |
| 2025-10-29 | 36.300 | 36.550 | 35.500 | 35.650 | 34.896 | 44,615 |
| 2025-10-28 | 36.650 | 37.250 | 36.250 | 36.250 | 35.484 | 31,929 |
| 2025-10-27 | 37.150 | 37.600 | 36.600 | 36.600 | 35.826 | 33,120 |
| 2025-10-24 | 38.000 | 38.000 | 36.350 | 36.900 | 36.120 | 109,025 |
| 2025-10-23 | 38.850 | 38.950 | 37.800 | 37.800 | 37.001 | 20,048 |
| 2025-10-22 | 39.000 | 39.550 | 38.150 | 38.300 | 37.490 | 28,886 |
| 2025-10-21 | 39.450 | 39.450 | 38.300 | 39.000 | 38.176 | 28,409 |
| 2025-10-20 | 38.000 | 39.450 | 38.000 | 39.000 | 38.176 | 32,145 |
← NewerPage 5 of 5 · 253 trading days
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.