Energiekontor AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	66.700	67.700	66.490	66.500	63.304	767
2024-02-29	66.100	67.300	65.269	66.800	63.590	4,694
2024-02-28	67.500	67.500	65.000	65.000	61.876	6,144
2024-02-27	68.400	68.400	67.100	67.500	64.256	624
2024-02-26	67.400	68.013	67.300	67.700	64.446	6,329
2024-02-23	68.900	68.900	68.000	68.500	65.208	4,498
2024-02-22	68.700	70.000	68.593	68.600	65.303	415
2024-02-21	70.300	70.300	67.800	68.000	64.732	7,006
2024-02-20	70.100	71.500	66.800	69.010	65.693	9,843
2024-02-19	74.500	74.500	72.100	72.200	68.730	3,301
2024-02-16	73.000	73.505	72.988	73.300	69.777	3,399
2024-02-15	74.500	74.500	71.800	72.300	68.825	2,832
2024-02-14	72.500	73.370	72.500	72.700	69.206	260
2024-02-13	73.397	73.397	72.590	72.600	69.111	230
2024-02-12	71.900	74.300	71.500	74.000	70.444	18,286
2024-02-09	71.200	71.478	70.931	71.000	67.588	5,999
2024-02-08	71.500	73.600	71.200	72.400	68.921	1,076
2024-02-07	72.400	72.800	71.100	72.200	68.730	1,304
2024-02-06	71.600	72.500	71.200	71.600	68.159	903
2024-02-05	74.400	74.900	72.200	72.500	69.016	109
2024-02-02	75.400	75.700	74.200	74.846	71.249	169
2024-02-01	75.900	75.900	75.000	75.000	71.396	254
2024-01-31	74.800	76.403	74.800	75.900	72.252	262
2024-01-30	75.900	76.500	75.200	75.703	72.064	44
2024-01-29	75.100	76.400	75.100	75.900	72.252	843
2024-01-26	74.800	76.302	74.695	75.910	72.262	7,237
2024-01-25	76.600	76.600	74.408	74.592	71.007	3,239
2024-01-24	78.400	78.400	76.192	76.890	73.195	956
2024-01-23	77.500	77.792	75.700	77.540	73.814	591
2024-01-22	76.500	77.800	76.500	77.201	73.491	406
2024-01-19	77.300	78.600	75.900	77.374	73.655	588
2024-01-18	78.900	79.792	78.100	79.792	75.957	6,538
2024-01-17	80.100	80.100	78.700	78.892	75.100	985
2024-01-16	79.900	81.000	79.700	80.692	76.814	8,123
2024-01-15	82.000	82.000	81.092	81.201	77.299	488
2024-01-12	81.800	82.003	81.100	82.001	78.060	619
2024-01-11	80.300	81.500	79.600	80.410	76.546	1,339
2024-01-10	80.300	80.897	79.796	80.740	76.860	2,559
2024-01-09	79.400	80.900	78.500	79.896	76.056	3,536
2024-01-08	77.800	77.800	77.189	77.492	73.768	325
2024-01-05	77.200	77.700	76.000	76.993	73.292	1,214
2024-01-04	76.700	78.800	76.700	78.201	74.443	864
2024-01-03	79.800	79.800	78.900	78.962	75.167	745
2024-01-02	83.000	83.500	80.200	80.900	77.012	698
2023-12-29	82.200	83.700	82.200	82.700	78.726	521
2023-12-28	81.400	82.100	79.300	82.100	78.154	2,513
2023-12-27	80.800	81.600	79.600	80.200	76.346	2,019
2023-12-22	78.700	80.600	78.400	79.919	76.078	9,578
2023-12-21	77.100	79.800	77.100	77.922	74.177	2,283
2023-12-20	79.100	80.100	77.500	77.992	74.244	7,761
2023-12-19	77.000	77.590	74.800	77.300	73.585	1,448
2023-12-18	74.700	77.700	74.100	75.674	72.037	1,467
2023-12-15	70.900	70.900	69.700	70.493	67.105	484
2023-12-14	70.000	71.000	70.000	71.000	67.588	1,256
2023-12-13	68.800	69.100	67.900	68.195	64.918	538
2023-12-12	70.800	70.800	68.500	68.766	65.461	732
2023-12-11	69.900	69.900	68.395	68.395	65.108	305
2023-12-08	69.800	69.800	69.099	69.592	66.247	472
2023-12-07	69.500	69.700	69.000	69.300	65.970	293
2023-12-06	70.800	70.800	69.199	70.200	66.826	428

← NewerPage 12 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.