Energiekontor AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-27	57.600	58.300	57.400	58.300	56.459	186
2024-08-23	56.800	58.600	56.800	58.460	56.614	272
2024-08-22	57.200	58.000	56.200	56.200	54.425	532
2024-08-21	56.300	57.200	56.300	56.700	54.910	226
2024-08-20	57.500	57.500	56.400	56.600	54.813	137
2024-08-19	57.900	57.900	56.800	56.800	55.007	155
2024-08-16	56.600	58.700	56.600	58.300	56.459	199
2024-08-15	57.800	57.800	56.000	56.514	54.729	3,477
2024-08-14	58.500	59.000	57.500	57.800	55.975	1,249
2024-08-13	58.900	59.400	58.000	58.900	57.040	153
2024-08-12	60.300	60.600	59.000	59.500	57.621	45
2024-08-09	59.700	60.100	58.200	60.100	58.202	80
2024-08-08	60.700	60.800	59.200	59.700	57.815	37
2024-08-07	59.000	61.600	59.000	60.800	58.880	348
2024-08-06	60.800	60.800	58.100	58.700	56.847	93
2024-08-05	62.700	62.700	56.300	56.900	55.103	1,599
2024-08-02	63.500	64.300	62.300	63.252	61.255	637
2024-08-01	65.600	65.800	63.800	63.800	61.786	53
2024-07-31	66.100	66.500	65.800	65.900	63.819	32
2024-07-30	65.400	66.500	65.000	66.500	64.400	242
2024-07-29	65.600	65.900	65.000	65.300	63.238	332
2024-07-26	65.500	65.900	65.000	65.000	62.948	453
2024-07-25	64.900	65.600	64.600	64.956	62.905	672
2024-07-24	63.800	65.100	63.800	64.943	62.892	565
2024-07-23	66.000	66.000	63.900	64.400	62.367	130
2024-07-22	65.900	65.900	65.500	65.500	63.432	10
2024-07-19	65.300	66.100	65.200	65.200	63.141	59
2024-07-18	65.700	66.300	65.300	65.700	63.626	1
2024-07-17	64.700	65.600	64.700	65.316	63.254	2,709
2024-07-16	65.100	65.100	64.200	64.640	62.599	6,925
2024-07-15	66.300	66.400	65.100	65.100	63.044	65
2024-07-12	66.400	66.700	65.600	65.949	63.867	2,058
2024-07-11	64.500	66.500	64.200	66.500	64.400	1,438
2024-07-10	64.900	65.100	64.300	64.723	62.679	586
2024-07-09	64.600	65.700	64.000	64.504	62.468	5,020
2024-07-08	66.400	67.800	65.563	65.563	63.493	11,028
2024-07-05	64.100	66.300	64.100	66.203	64.113	2,443
2024-07-04	62.100	64.000	62.100	63.560	61.553	4,808
2024-07-03	62.500	63.100	62.500	62.600	60.623	2
2024-07-02	62.300	62.600	61.000	62.500	60.527	126
2024-07-01	63.506	63.580	63.500	63.500	61.495	468
2024-06-28	63.400	63.400	63.000	63.000	61.011	88
2024-06-27	63.000	63.600	63.000	63.600	61.592	21
2024-06-26	65.000	65.000	64.300	64.400	62.367	39
2024-06-25	67.900	67.900	65.600	65.600	63.529	24
2024-06-24	67.600	68.000	67.200	68.000	65.853	83
2024-06-21	67.600	67.600	67.000	67.123	65.004	7,536
2024-06-20	67.200	68.000	67.200	67.415	65.287	2,640
2024-06-19	66.800	66.800	66.510	66.510	64.410	2,015
2024-06-18	67.300	67.300	66.600	66.696	64.590	3,289
2024-06-17	66.200	66.579	66.200	66.579	64.477	2,309
2024-06-14	65.700	65.700	65.700	65.700	63.626	20
2024-06-13	69.174	69.174	69.174	69.174	66.990	8,874
2024-06-12	67.200	69.100	67.200	68.902	66.727	1,104
2024-06-11	67.700	67.700	66.800	67.300	65.175	69
2024-06-10	69.400	69.400	68.640	69.100	66.918	852
2024-06-07	68.400	68.700	68.400	68.400	66.240	10
2024-06-06	72.000	72.100	69.200	70.100	67.887	126
2024-06-05	72.300	72.500	70.700	71.400	69.146	37
2024-06-04	65.900	72.000	65.900	72.000	69.727	10,073

← NewerPage 10 of 21 · 1,258 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.