Energiekontor AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	41.950	42.650	41.950	42.450	39.951	9,556
2025-02-20	43.000	43.000	41.600	41.900	39.433	16,251
2025-02-19	42.850	43.700	42.750	43.000	40.468	17,919
2025-02-18	42.850	43.150	42.400	42.900	40.374	14,777
2025-02-17	42.600	42.900	42.350	42.800	40.280	11,192
2025-02-14	41.900	43.150	41.900	42.200	39.716	11,653
2025-02-13	41.900	42.000	41.150	41.750	39.292	30,346
2025-02-12	42.850	42.850	41.750	41.900	39.433	13,090
2025-02-11	44.050	44.050	42.550	43.100	40.563	11,049
2025-02-10	45.100	45.350	44.200	44.200	41.598	5,055
2025-02-07	44.400	45.100	44.000	44.700	42.068	13,729
2025-02-06	44.650	44.800	43.950	44.450	41.833	16,523
2025-02-05	44.750	44.750	44.200	44.300	41.692	3,870
2025-02-04	44.600	45.000	44.100	44.950	42.304	9,367
2025-02-03	44.300	44.950	43.400	44.500	41.880	12,848
2025-01-31	43.900	45.250	43.850	44.600	41.974	17,968
2025-01-30	43.550	44.700	43.350	43.350	40.798	14,400
2025-01-29	43.650	43.800	43.100	43.800	41.221	11,446
2025-01-28	43.950	44.400	43.350	43.850	41.268	8,788
2025-01-27	42.950	44.200	42.950	43.550	40.986	12,116
2025-01-24	43.200	43.750	43.100	43.300	40.751	8,460
2025-01-23	43.650	44.050	42.450	42.850	40.327	26,243
2025-01-22	46.600	46.700	44.050	44.300	41.692	15,254
2025-01-21	47.100	47.550	46.450	46.450	43.715	9,256
2025-01-20	47.700	48.250	47.400	47.400	44.609	10,970
2025-01-17	48.700	49.450	47.650	47.700	44.892	10,715
2025-01-16	50.400	50.400	48.150	48.650	45.786	12,338
2025-01-15	48.300	50.700	48.300	50.700	47.715	11,221
2025-01-14	47.850	48.850	47.850	48.000	45.174	9,503
2025-01-13	47.600	47.800	47.050	47.500	44.703	7,121
2025-01-10	48.000	48.900	47.600	47.600	44.798	6,443
2025-01-09	48.850	48.950	48.000	48.000	45.174	5,997
2025-01-08	50.500	50.800	48.500	48.600	45.739	19,500
2025-01-07	51.900	51.900	50.500	50.700	47.715	8,420
2025-01-06	50.800	51.900	50.500	51.200	48.186	11,029
2025-01-03	50.400	50.900	49.250	50.300	47.339	9,642
2025-01-02	49.450	50.500	49.450	50.000	47.056	10,881
2024-12-30	48.000	49.400	48.000	49.150	46.256	8,507
2024-12-27	47.500	48.300	47.300	48.050	45.221	9,194
2024-12-23	47.450	47.750	46.950	47.650	44.845	4,909
2024-12-20	46.900	48.050	46.750	47.800	44.986	57,951
2024-12-19	47.300	47.300	46.350	47.100	44.327	11,791
2024-12-18	45.850	48.500	45.600	47.900	45.080	14,512
2024-12-17	47.200	47.300	46.200	46.350	43.621	13,992
2024-12-16	48.000	48.050	46.250	46.650	43.904	12,009
2024-12-13	48.600	49.450	48.050	48.050	45.221	9,967
2024-12-12	48.700	49.300	48.300	48.600	45.739	11,726
2024-12-11	49.250	49.250	48.150	48.800	45.927	21,844
2024-12-10	47.800	49.750	47.450	49.150	46.256	21,625
2024-12-09	46.700	49.600	46.700	47.650	44.845	50,778
2024-12-06	43.200	46.400	43.200	45.450	42.774	52,024
2024-12-05	41.950	43.500	41.950	43.100	40.563	24,637
2024-12-04	40.500	43.100	38.500	41.900	39.433	53,554
2024-12-03	41.450	41.600	40.200	40.400	38.021	26,195
2024-12-02	42.050	42.100	41.300	41.450	39.010	8,983
2024-11-29	42.100	42.450	42.000	42.400	39.904	13,345
2024-11-28	42.250	42.750	41.900	41.900	39.433	9,009
2024-11-27	41.700	42.550	41.450	42.550	40.045	10,935
2024-11-26	43.100	43.100	41.400	41.700	39.245	13,223
2024-11-25	41.000	43.900	41.000	43.900	41.315	74,779

← NewerPage 8 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.