Energiekontor AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	40.150	41.050	40.150	40.600	38.210	6,124
2024-11-21	40.700	40.750	39.850	40.150	37.786	5,804
2024-11-20	40.500	41.350	40.400	40.700	38.304	12,114
2024-11-19	40.900	41.300	39.900	40.300	37.927	20,849
2024-11-18	43.100	43.200	40.450	40.900	38.492	26,987
2024-11-15	43.200	43.550	42.550	43.050	40.515	13,803
2024-11-14	42.900	43.950	40.800	43.700	41.127	22,257
2024-11-13	41.100	41.750	41.000	41.100	38.680	15,843
2024-11-12	41.900	42.000	40.650	40.800	38.398	25,719
2024-11-11	43.850	44.100	42.500	42.650	40.139	16,133
2024-11-08	44.850	45.300	43.700	43.700	41.127	12,319
2024-11-07	44.400	45.200	44.400	44.850	42.209	10,715
2024-11-06	46.000	46.950	44.200	44.400	41.786	19,577
2024-11-05	47.000	47.300	44.250	46.400	43.668	58,645
2024-11-04	47.500	47.850	47.000	47.050	44.280	20,094
2024-11-01	49.000	49.500	48.750	48.850	45.974	4,834
2024-10-31	49.000	49.600	48.600	49.000	46.115	11,050
2024-10-30	50.000	50.300	49.300	49.300	46.397	6,268
2024-10-29	50.700	50.900	49.400	50.000	47.056	5,608
2024-10-28	50.600	50.900	49.950	50.500	47.527	6,273
2024-10-25	51.100	51.200	50.600	50.700	47.715	2,773
2024-10-24	52.100	52.500	51.200	51.400	48.374	14,551
2024-10-23	50.800	52.500	50.800	52.000	48.939	13,704
2024-10-22	50.000	50.300	46.700	50.100	47.150	42,715
2024-10-21	50.500	50.800	49.700	49.950	47.009	16,980
2024-10-18	51.700	52.000	50.100	50.700	47.715	14,899
2024-10-17	51.400	52.000	50.800	51.200	48.186	5,303
2024-10-16	50.200	51.100	50.200	51.100	48.092	7,787
2024-10-15	51.100	51.400	50.100	51.400	48.374	25,205
2024-10-14	52.500	52.700	51.000	51.000	47.997	9,508
2024-10-11	52.600	53.500	51.800	52.500	49.409	11,239
2024-10-10	53.700	53.700	51.900	52.000	48.939	10,164
2024-10-09	54.600	54.600	53.500	53.700	50.538	6,166
2024-10-08	54.900	54.900	53.900	53.900	50.727	8,188
2024-10-07	55.700	56.000	54.800	55.200	51.950	7,817
2024-10-04	55.400	56.200	55.000	55.700	52.421	9,095
2024-10-03	55.500	55.500	54.400	54.900	51.668	11,616
2024-10-02	56.300	56.500	55.100	55.100	51.856	4,668
2024-10-01	57.500	57.500	55.900	56.200	52.891	5,321
2024-09-30	57.000	57.600	56.500	57.000	53.644	7,823
2024-09-27	56.500	56.900	56.300	56.800	53.456	4,786
2024-09-26	56.000	57.500	55.700	56.400	53.079	11,828
2024-09-25	55.500	56.600	55.200	55.500	52.232	21,830
2024-09-24	54.900	55.500	54.700	55.500	52.232	7,982
2024-09-23	55.300	55.300	54.400	54.400	51.197	2,959
2024-09-20	56.000	56.000	54.800	55.000	51.762	17,805
2024-09-19	55.900	56.200	55.300	56.000	52.703	13,997
2024-09-18	55.700	56.000	55.600	55.800	52.515	4,974
2024-09-17	55.600	56.200	55.600	56.000	52.703	7,475
2024-09-16	55.800	55.900	54.900	55.000	51.762	6,872
2024-09-13	56.000	56.200	55.400	56.200	52.891	10,256
2024-09-12	56.100	56.200	55.400	55.700	52.421	16,600
2024-09-11	55.300	55.900	54.800	55.300	52.044	5,210
2024-09-10	54.500	56.100	54.500	54.800	51.574	6,552
2024-09-09	55.400	56.000	54.300	54.700	51.480	4,131
2024-09-06	57.100	57.400	55.000	55.100	51.856	5,721
2024-09-05	57.000	57.800	56.400	56.600	53.268	5,887
2024-09-04	54.900	56.400	54.500	56.200	52.891	15,696
2024-09-03	57.700	58.000	55.600	55.600	52.327	6,084
2024-09-02	58.000	58.700	56.700	57.700	54.303	5,887

← NewerPage 9 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.