Energiekontor AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	45.250	45.350	43.600	44.150	41.551	12,607
2025-05-20	45.000	46.300	43.750	45.300	42.633	31,397
2025-05-19	43.950	44.850	43.150	44.750	42.115	17,740
2025-05-16	45.050	46.250	43.250	43.800	41.221	32,756
2025-05-15	49.100	49.200	44.850	45.400	42.727	45,396
2025-05-14	48.950	49.550	48.050	48.050	45.221	7,986
2025-05-13	49.050	49.100	48.100	48.450	45.598	11,651
2025-05-12	48.500	49.800	47.950	48.900	46.021	16,357
2025-05-09	46.900	48.850	46.900	47.600	44.798	37,415
2025-05-08	46.700	46.750	45.750	46.650	43.904	19,942
2025-05-07	47.550	47.750	46.300	46.650	43.904	14,687
2025-05-06	46.450	48.100	45.250	47.800	44.986	24,381
2025-05-05	46.600	48.650	46.000	47.450	44.656	47,114
2025-05-02	42.500	45.350	42.500	44.700	42.068	31,814
2025-04-30	42.750	42.850	41.550	42.250	39.763	13,964
2025-04-29	42.800	43.150	42.200	42.900	40.374	14,908
2025-04-28	43.300	44.250	42.500	42.750	40.233	19,080
2025-04-25	42.200	43.000	42.000	43.000	40.468	11,364
2025-04-24	42.950	42.950	41.600	41.750	39.292	22,831
2025-04-23	43.650	43.850	42.700	43.250	40.704	20,026
2025-04-22	44.050	44.150	42.700	43.150	40.610	16,592
2025-04-17	44.650	44.650	43.800	43.850	41.268	12,645
2025-04-16	45.050	45.050	43.650	44.250	41.645	9,818
2025-04-15	43.600	45.000	43.100	44.700	42.068	28,265
2025-04-14	41.700	43.550	41.200	43.400	40.845	32,063
2025-04-11	41.500	41.650	39.750	40.600	38.210	22,128
2025-04-10	42.050	42.350	40.600	41.200	38.774	30,578
2025-04-09	39.600	39.600	38.200	38.900	36.610	31,193
2025-04-08	42.000	42.250	39.900	40.500	38.116	54,033
2025-04-07	38.100	43.200	37.200	40.850	38.445	83,283
2025-04-04	41.950	42.150	38.700	39.600	37.269	91,093
2025-04-03	41.600	42.500	40.600	42.350	39.857	61,629
2025-04-02	44.900	44.900	42.600	42.800	40.280	57,248
2025-04-01	48.000	48.050	44.850	45.350	42.680	25,873
2025-03-31	49.100	49.450	45.900	47.200	44.421	70,269
2025-03-28	56.000	56.900	49.650	50.800	47.809	129,719
2025-03-27	59.100	60.600	58.700	58.700	55.244	15,927
2025-03-26	59.100	60.900	59.000	59.600	56.091	20,447
2025-03-25	57.400	59.200	57.200	58.400	54.962	17,202
2025-03-24	57.100	57.900	56.500	57.300	53.926	21,360
2025-03-21	56.000	57.100	55.400	56.400	53.079	21,964
2025-03-20	60.000	60.500	56.200	56.200	52.891	32,130
2025-03-19	59.800	60.700	58.500	60.100	56.562	25,671
2025-03-18	59.600	60.700	57.800	59.700	56.185	69,328
2025-03-17	50.000	55.500	50.000	55.500	52.232	63,816
2025-03-14	50.500	51.600	47.750	49.050	46.162	53,146
2025-03-13	51.000	52.500	49.750	50.500	47.527	48,894
2025-03-12	49.250	51.100	49.200	50.600	47.621	36,524
2025-03-11	47.650	49.100	47.500	48.500	45.645	33,979
2025-03-10	47.100	48.000	45.800	48.000	45.174	30,089
2025-03-07	46.600	46.750	45.000	46.250	43.527	11,017
2025-03-06	45.850	47.100	45.450	46.350	43.621	55,401
2025-03-05	43.050	46.000	43.050	45.850	43.151	34,719
2025-03-04	43.850	44.100	42.900	42.900	40.374	10,208
2025-03-03	43.500	44.500	42.650	44.350	41.739	30,618
2025-02-28	43.500	44.750	42.800	43.100	40.563	56,622
2025-02-27	43.200	43.800	42.550	43.500	40.939	23,403
2025-02-26	43.000	43.450	42.700	43.450	40.892	10,192
2025-02-25	43.150	43.150	42.400	42.700	40.186	7,800
2025-02-24	42.850	43.650	41.800	43.200	40.657	32,989

← NewerPage 7 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.