Energiekontor AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	22.650	22.700	22.450	22.450	22.450	9
2026-10-22	23.200	23.500	22.650	22.750	22.750	3,282
2026-10-21	23.100	23.350	22.900	23.300	23.300	310
2026-10-20	22.500	22.700	22.200	22.250	22.250	51
2026-10-19	23.350	23.600	22.900	23.250	23.250	182
2026-10-16	23.550	23.800	23.550	23.800	23.800	44
2026-10-15	23.400	23.450	23.150	23.150	23.150	13
2026-10-14	23.750	24.050	23.500	23.520	23.520	205
2026-10-13	24.000	24.100	23.500	24.100	24.100	216
2026-10-12	24.200	24.250	23.500	23.750	23.750	327
2026-10-09	23.600	23.850	23.550	23.800	23.800	100
2026-10-08	24.300	24.300	23.000	23.150	23.150	314
2026-10-07	24.300	24.350	23.600	24.050	24.050	860
2026-10-06	24.400	24.400	24.100	24.300	24.300	3
2026-10-05	25.000	25.000	24.200	24.200	24.200	783
2026-10-02	24.500	24.800	23.700	24.800	24.800	624
2026-10-01	24.950	24.950	24.300	24.300	24.300	36
2026-09-30	24.500	25.000	24.300	24.950	24.950	1,125
2026-09-29	24.400	24.650	24.150	24.650	24.650	562
2026-09-28	24.550	24.550	24.300	24.400	24.400	1
2026-09-25	25.000	25.000	24.200	24.300	24.300	72
2026-09-24	24.700	25.000	24.550	24.550	24.550	53
2026-09-23	25.550	25.550	24.850	24.850	24.850	57
2026-09-22	25.200	25.650	25.000	25.650	25.650	218
2026-09-21	25.700	26.100	24.800	25.300	25.300	398
2026-09-18	26.000	26.000	25.450	25.450	25.450	314
2026-09-17	25.700	25.800	25.600	25.750	25.750	1,070
2026-09-16	25.050	25.700	25.050	25.700	25.700	195
2026-09-15	24.400	25.400	24.300	25.250	25.250	173
2026-09-14	25.400	25.400	24.200	24.350	24.350	84
2026-09-11	24.350	24.900	24.350	24.850	24.850	66
2026-09-10	24.750	24.900	24.500	24.600	24.600	12
2026-09-09	25.450	25.450	24.900	24.900	24.900	16
2026-09-08	25.150	25.350	25.100	25.350	25.350	14
2026-09-07	25.450	25.700	25.000	25.050	25.050	23
2026-09-04	25.750	25.750	24.900	25.450	25.450	211
2026-09-03	23.850	24.950	23.850	24.850	24.850	646
2026-09-02	24.550	24.900	23.900	24.000	24.000	1,486
2026-09-01	26.000	26.000	24.450	24.810	24.810	8,214
2026-08-31	27.050	27.100	25.900	25.900	25.900	642
2026-08-28	27.600	27.950	26.500	27.118	27.118	21,438
2026-08-27	27.000	27.900	27.000	27.550	27.550	646
2026-08-26	27.100	27.300	26.700	27.300	27.300	253
2026-08-25	25.750	26.800	25.750	26.800	26.800	176
2026-08-24	26.250	27.000	25.500	25.500	25.500	134
2026-08-21	26.700	26.700	25.600	25.700	25.700	232
2026-08-20	25.950	27.200	25.850	26.850	26.850	664
2026-08-19	26.100	26.450	25.650	25.650	25.650	57
2026-08-18	26.450	26.600	26.100	26.300	26.300	785
2026-08-17	26.450	26.490	25.350	26.300	26.300	654
2026-08-14	27.700	27.900	26.100	26.500	26.500	4,967
2026-08-13	32.250	33.700	31.750	32.500	32.500	4,902
2026-08-12	34.200	34.950	34.200	34.600	34.600	835
2026-08-11	34.700	34.950	34.600	34.650	34.650	106
2026-08-10	35.200	35.300	34.663	34.850	34.850	958
2026-08-07	34.850	35.450	34.850	34.900	34.900	655
2026-08-06	34.950	35.200	34.850	35.200	35.200	1,665
2026-08-05	36.600	37.250	34.650	34.650	34.650	56
2026-08-04	35.800	36.000	35.500	36.000	36.000	19
2026-08-03	34.700	34.750	34.150	34.750	34.750	33

Page 1 of 2 · 65 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
2024-05-30	1.2000 EUR
2023-05-18	1.0000 EUR
2022-05-20	0.9000 EUR
2021-05-21	0.8000 EUR
2020-05-21	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.