Energiekontor AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	48.050	48.250	46.650	46.750	45.762	18,244
2025-08-12	47.800	48.150	47.250	48.050	47.034	12,101
2025-08-11	49.000	49.000	46.800	47.450	46.447	20,935
2025-08-08	48.650	49.500	48.450	49.000	47.964	16,260
2025-08-07	48.450	49.200	47.650	48.450	47.426	16,214
2025-08-06	48.300	48.700	47.250	47.650	46.643	14,033
2025-08-05	48.200	49.050	47.900	48.400	47.377	13,526
2025-08-04	47.850	48.700	47.550	48.200	47.181	17,147
2025-08-01	48.500	48.500	47.600	47.950	46.936	20,977
2025-07-31	49.850	50.200	49.050	49.350	48.307	18,237
2025-07-30	50.100	50.100	49.300	49.600	48.551	17,168
2025-07-29	51.000	51.500	50.100	50.300	49.237	16,267
2025-07-28	52.400	52.800	50.200	50.400	49.335	17,225
2025-07-25	50.400	52.200	50.000	51.300	50.215	20,650
2025-07-24	50.000	51.600	49.850	50.400	49.335	23,921
2025-07-23	47.800	49.900	47.450	49.450	48.405	25,623
2025-07-22	47.700	47.850	46.550	47.000	46.006	15,423
2025-07-21	48.500	48.900	47.900	48.000	46.985	11,388
2025-07-18	48.600	48.800	47.650	48.350	47.328	15,749
2025-07-17	46.700	48.500	46.700	48.400	47.377	35,832
2025-07-16	48.250	48.250	45.950	46.300	45.321	29,972
2025-07-15	45.200	48.800	44.850	48.450	47.426	66,478
2025-07-14	46.350	46.800	44.000	44.000	43.070	43,529
2025-07-11	47.100	47.600	46.500	47.100	46.104	21,184
2025-07-10	48.050	48.700	47.200	47.500	46.496	21,422
2025-07-09	46.200	48.400	46.200	47.750	46.741	39,039
2025-07-08	46.250	46.550	45.700	46.250	45.272	26,683
2025-07-07	46.500	46.500	45.700	45.750	44.783	6,407
2025-07-04	46.350	47.000	46.000	46.350	45.370	10,215
2025-07-03	45.550	46.950	44.100	46.350	45.370	27,834
2025-07-02	44.350	46.350	44.000	45.400	43.951	26,001
2025-07-01	43.700	44.100	43.350	43.850	42.450	6,514
2025-06-30	43.050	44.400	42.800	43.750	42.353	14,432
2025-06-27	43.050	43.200	42.300	42.900	41.531	14,502
2025-06-26	42.500	43.650	42.200	42.450	41.095	15,270
2025-06-25	43.550	43.550	41.900	42.400	41.047	27,618
2025-06-24	44.000	44.000	42.350	42.800	41.434	11,526
2025-06-23	42.000	42.250	41.350	41.500	40.175	18,443
2025-06-20	43.000	43.850	42.350	42.350	40.998	19,327
2025-06-19	42.950	43.000	42.000	42.900	41.531	13,861
2025-06-18	44.150	44.250	42.500	42.850	41.482	27,680
2025-06-17	45.000	45.200	44.000	44.200	42.789	10,088
2025-06-16	43.950	45.400	43.450	44.800	43.370	16,272
2025-06-13	43.600	43.950	42.950	43.650	42.257	13,815
2025-06-12	45.000	45.350	44.050	44.350	42.934	14,370
2025-06-11	44.500	46.400	44.100	44.600	43.176	53,411
2025-06-10	42.450	44.450	42.250	44.200	42.789	28,858
2025-06-09	43.200	43.450	42.300	42.600	41.240	5,516
2025-06-06	43.000	43.250	42.650	43.000	41.627	9,602
2025-06-05	43.250	43.600	42.700	43.050	41.676	7,514
2025-06-04	42.100	44.200	42.100	43.450	42.063	17,313
2025-06-03	42.850	43.100	41.900	42.400	41.047	13,865
2025-06-02	42.100	43.500	41.950	42.750	41.385	23,879
2025-05-30	42.750	43.300	42.250	42.650	41.289	17,150
2025-05-29	43.000	43.400	42.200	42.900	41.531	14,380
2025-05-28	43.800	44.400	42.800	43.100	40.563	10,188
2025-05-27	43.700	44.450	43.500	44.050	41.457	7,160
2025-05-26	43.700	43.850	42.950	43.550	40.986	5,548
2025-05-23	43.400	43.500	42.050	43.050	40.515	19,231
2025-05-22	44.150	44.150	42.750	43.200	40.657	14,943

← NewerPage 6 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.