Energiekontor AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-03 | 72.100 | 73.100 | 72.100 | 72.413 | 70.127 | 108 |
| 2024-05-31 | 70.400 | 71.900 | 70.400 | 71.900 | 69.630 | 1,276 |
| 2024-05-30 | 67.800 | 70.500 | 67.800 | 70.500 | 68.274 | 485 |
| 2024-05-29 | 70.900 | 70.900 | 70.500 | 70.500 | 67.112 | 8 |
| 2024-05-28 | 73.200 | 73.200 | 71.100 | 71.100 | 67.683 | 134 |
| 2024-05-24 | 70.800 | 71.500 | 70.800 | 71.500 | 68.064 | 102 |
| 2024-05-23 | 71.800 | 71.800 | 70.800 | 70.800 | 67.397 | 3 |
| 2024-05-21 | 72.500 | 72.500 | 70.600 | 71.314 | 67.886 | 1,338 |
| 2024-05-20 | 72.200 | 72.200 | 71.600 | 71.600 | 68.159 | 28 |
| 2024-05-17 | 69.400 | 72.000 | 69.400 | 71.612 | 68.170 | 627 |
| 2024-05-16 | 74.300 | 74.300 | 71.900 | 73.100 | 69.587 | 7,454 |
| 2024-05-15 | 74.600 | 74.600 | 72.000 | 74.129 | 70.566 | 17,685 |
| 2024-05-14 | 70.600 | 73.500 | 70.600 | 73.400 | 69.872 | 3,406 |
| 2024-05-13 | 69.300 | 70.900 | 69.300 | 69.855 | 66.498 | 2,751 |
| 2024-05-10 | 69.400 | 69.900 | 69.000 | 69.200 | 65.874 | 7,915 |
| 2024-05-09 | 67.900 | 69.800 | 67.700 | 68.900 | 65.589 | 70 |
| 2024-05-08 | 66.000 | 69.300 | 66.000 | 67.800 | 64.542 | 482 |
| 2024-05-07 | 65.300 | 67.000 | 65.300 | 66.800 | 63.590 | 301 |
| 2024-05-03 | 65.400 | 65.400 | 64.200 | 64.200 | 61.115 | 37 |
| 2024-05-02 | 64.300 | 64.400 | 64.000 | 64.300 | 61.210 | 47 |
| 2024-04-30 | 64.400 | 65.100 | 64.200 | 64.500 | 61.400 | 138 |
| 2024-04-29 | 64.100 | 64.100 | 64.100 | 64.100 | 61.019 | 20 |
| 2024-04-26 | 64.100 | 64.100 | 63.394 | 63.400 | 60.353 | 66 |
| 2024-04-25 | 63.000 | 63.500 | 62.700 | 62.900 | 59.877 | 779 |
| 2024-04-24 | 63.294 | 63.301 | 63.293 | 63.301 | 60.259 | 19 |
| 2024-04-23 | 63.400 | 63.794 | 63.000 | 63.499 | 60.447 | 461 |
| 2024-04-22 | 62.000 | 62.201 | 62.000 | 62.200 | 59.211 | 196 |
| 2024-04-19 | 62.400 | 62.400 | 62.001 | 62.072 | 59.088 | 173 |
| 2024-04-18 | 61.300 | 62.000 | 61.300 | 61.594 | 58.634 | 358 |
| 2024-04-17 | 61.800 | 62.200 | 59.700 | 62.000 | 59.020 | 435 |
| 2024-04-16 | 61.400 | 62.200 | 61.400 | 61.800 | 58.830 | 834 |
| 2024-04-15 | 63.500 | 63.500 | 62.700 | 62.700 | 59.687 | 562 |
| 2024-04-12 | 65.000 | 65.000 | 63.800 | 63.999 | 60.923 | 265 |
| 2024-04-11 | 64.000 | 64.600 | 63.899 | 63.900 | 60.829 | 1,127 |
| 2024-04-10 | 65.300 | 65.600 | 64.300 | 64.500 | 61.400 | 1,182 |
| 2024-04-09 | 65.200 | 65.500 | 64.200 | 64.678 | 61.569 | 3,618 |
| 2024-04-08 | 65.700 | 65.700 | 64.000 | 64.800 | 61.686 | 1,933 |
| 2024-04-05 | 66.600 | 66.600 | 65.100 | 65.600 | 62.447 | 3,066 |
| 2024-04-04 | 66.300 | 67.700 | 66.100 | 67.500 | 64.256 | 1,390 |
| 2024-04-03 | 66.700 | 66.700 | 65.300 | 65.702 | 62.545 | 7,371 |
| 2024-04-02 | 64.900 | 66.800 | 64.900 | 66.412 | 63.220 | 1,881 |
| 2024-03-28 | 66.200 | 66.400 | 62.200 | 64.100 | 61.019 | 39,229 |
| 2024-03-27 | 72.600 | 72.600 | 71.100 | 71.100 | 67.683 | 1,503 |
| 2024-03-26 | 71.900 | 72.600 | 71.400 | 71.800 | 68.349 | 1,312 |
| 2024-03-25 | 69.700 | 72.400 | 69.700 | 71.400 | 67.969 | 970 |
| 2024-03-22 | 69.189 | 69.201 | 69.184 | 69.201 | 65.876 | 589 |
| 2024-03-21 | 69.200 | 69.200 | 68.848 | 68.852 | 65.543 | 237 |
| 2024-03-20 | 68.200 | 69.000 | 68.200 | 68.593 | 65.297 | 509 |
| 2024-03-19 | 68.800 | 68.800 | 67.800 | 68.000 | 64.732 | 1,130 |
| 2024-03-18 | 68.200 | 68.410 | 67.800 | 68.400 | 65.113 | 640 |
| 2024-03-15 | 68.100 | 68.300 | 66.999 | 67.563 | 64.316 | 1,274 |
| 2024-03-14 | 66.600 | 68.300 | 66.600 | 67.500 | 64.256 | 1,468 |
| 2024-03-13 | 67.400 | 67.400 | 66.000 | 66.300 | 63.114 | 1,478 |
| 2024-03-12 | 68.500 | 68.500 | 65.700 | 66.600 | 63.399 | 655 |
| 2024-03-11 | 68.500 | 68.900 | 67.900 | 68.000 | 64.732 | 865 |
| 2024-03-08 | 66.900 | 67.900 | 66.873 | 67.800 | 64.542 | 1,918 |
| 2024-03-07 | 67.003 | 67.800 | 67.003 | 67.600 | 64.351 | 18,317 |
| 2024-03-06 | 66.000 | 67.000 | 66.000 | 67.000 | 63.780 | 8,261 |
| 2024-03-05 | 66.100 | 67.600 | 66.100 | 66.600 | 63.399 | 192 |
| 2024-03-04 | 66.600 | 66.600 | 65.300 | 65.700 | 62.543 | 755 |
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.