Energiekontor AG historical data

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

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
2025-10-17	37.450	38.100	36.900	37.550	36.756	38,297
2025-10-16	37.550	38.250	36.200	38.150	37.343	71,308
2025-10-15	38.300	38.650	37.200	37.550	36.756	52,234
2025-10-14	38.500	39.300	37.800	37.850	37.050	45,708
2025-10-13	39.000	40.000	38.200	38.350	37.539	63,694
2025-10-10	41.600	42.950	38.250	38.950	38.127	294,747
2025-10-09	47.700	48.800	47.300	48.350	47.328	29,387
2025-10-08	47.400	47.500	46.250	47.050	46.055	15,020
2025-10-07	47.500	47.550	46.550	46.750	45.762	14,271
2025-10-06	46.400	47.950	45.900	47.750	46.741	17,895
2025-10-03	46.250	46.400	45.700	46.250	45.272	12,417
2025-10-02	45.800	46.250	45.200	46.250	45.272	19,786
2025-10-01	44.050	45.850	44.050	45.500	44.538	15,430
2025-09-30	44.400	45.500	43.600	43.900	42.972	14,787
2025-09-29	43.600	44.500	43.450	44.100	43.168	15,586
2025-09-26	43.850	43.900	42.600	43.600	42.678	17,665
2025-09-25	45.000	45.050	43.300	43.350	42.434	9,646
2025-09-24	44.950	45.900	44.600	45.000	44.049	12,474
2025-09-23	45.200	47.000	44.800	44.800	43.853	16,077
2025-09-22	44.900	45.250	43.550	44.800	43.853	21,892
2025-09-19	44.300	45.500	44.050	45.500	44.538	104,030
2025-09-18	43.000	44.900	42.800	44.300	43.363	24,833
2025-09-17	43.000	43.400	42.350	42.600	41.699	10,732
2025-09-16	43.550	43.550	42.150	42.150	41.259	10,851
2025-09-15	42.800	43.700	42.600	43.050	42.140	16,001
2025-09-12	42.400	42.950	41.900	42.200	41.308	13,093
2025-09-11	42.700	42.750	41.700	41.850	40.965	22,389
2025-09-10	43.500	43.500	42.500	42.950	42.042	11,250
2025-09-09	44.700	44.700	43.200	43.500	42.580	7,709
2025-09-08	44.700	45.600	44.550	44.700	43.755	12,009
2025-09-05	44.000	45.050	44.000	44.250	43.315	15,178
2025-09-04	42.550	44.050	42.300	43.650	42.727	16,095
2025-09-03	42.550	43.000	41.700	42.350	41.455	24,559
2025-09-02	43.500	43.850	41.950	41.950	41.063	30,098
2025-09-01	44.100	44.300	43.400	43.650	42.727	9,215
2025-08-29	44.450	44.550	43.550	43.550	42.629	12,675
2025-08-28	45.200	45.400	44.100	44.100	43.168	11,788
2025-08-27	46.100	46.250	44.800	44.800	43.853	15,257
2025-08-26	45.800	46.900	45.400	46.350	45.370	22,495
2025-08-25	47.950	47.950	46.000	46.000	45.028	19,256
2025-08-22	47.500	48.100	47.300	48.000	46.985	13,295
2025-08-21	48.000	48.050	46.850	47.200	46.202	12,863
2025-08-20	48.650	48.650	47.000	47.350	46.349	13,718
2025-08-19	49.400	49.400	48.200	48.650	47.622	10,360
2025-08-18	48.700	50.400	48.450	49.250	48.209	19,286
2025-08-15	52.200	52.200	48.500	48.650	47.622	40,352
2025-08-14	48.200	53.400	48.200	52.400	51.292	63,360

← NewerPage 5 of 22 · 1,278 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.