Energiekontor AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	68.300	69.407	68.300	69.400	66.065	155
2023-12-04	69.600	69.900	67.700	68.000	64.732	616
2023-12-01	67.600	69.600	67.000	69.009	65.692	50,224
2023-11-30	66.000	66.500	65.700	65.977	62.807	2,071
2023-11-29	67.200	67.200	65.980	66.004	62.832	891
2023-11-28	66.300	67.100	65.602	66.293	63.107	1,361
2023-11-27	66.500	67.400	66.100	67.400	64.161	479
2023-11-24	69.000	69.000	66.800	67.693	64.440	1,821
2023-11-23	70.600	70.600	68.628	68.628	65.330	1,544
2023-11-22	68.300	74.100	67.650	70.200	66.826	2,255
2023-11-21	69.600	69.600	67.700	67.907	64.643	1,379
2023-11-20	71.100	71.300	69.800	71.300	67.873	2,155
2023-11-17	72.200	72.400	70.600	70.800	67.397	1,876
2023-11-16	71.000	71.100	70.100	70.500	67.112	4,418
2023-11-15	69.000	70.100	68.700	69.765	66.412	2,835
2023-11-14	65.000	69.000	65.000	68.300	65.018	3,494
2023-11-13	66.800	67.500	64.400	66.400	63.209	3,698
2023-11-10	68.000	68.000	63.900	64.458	61.360	4,306
2023-11-09	71.600	71.801	65.900	68.099	64.826	14,500
2023-11-08	76.200	76.800	75.390	75.400	71.776	1,983
2023-11-07	76.300	76.300	73.896	75.418	71.793	1,406
2023-11-06	75.400	76.400	75.100	75.901	72.253	3,687
2023-11-03	73.100	75.900	73.100	73.100	69.587	607
2023-11-02	72.100	72.800	71.907	71.907	68.451	864
2023-11-01	70.000	71.000	69.600	70.600	67.207	898
2023-10-31	69.800	70.100	69.325	69.693	66.344	147
2023-10-30	69.700	69.700	68.700	69.193	65.867	389
2023-10-27	68.600	70.300	68.600	69.300	65.970	2,511
2023-10-26	69.500	69.600	68.600	68.955	65.641	577
2023-10-25	69.800	70.400	69.171	70.400	67.017	394
2023-10-24	71.100	71.100	69.867	70.310	66.931	393
2023-10-23	69.200	69.200	68.463	69.000	65.684	1,246
2023-10-20	71.200	71.200	69.400	69.700	66.350	1,064
2023-10-19	72.500	73.300	71.000	71.580	68.140	1,133
2023-10-18	73.400	73.900	73.299	73.460	69.930	569
2023-10-17	71.700	72.800	71.700	72.672	69.179	655
2023-10-16	71.900	72.700	71.900	72.007	68.547	217
2023-10-13	73.000	73.200	71.993	72.007	68.547	264
2023-10-12	76.200	76.200	73.500	73.590	70.053	1,072
2023-10-11	75.200	75.792	74.600	74.637	71.050	1,014
2023-10-10	74.100	74.700	73.800	74.605	71.020	341
2023-10-09	74.000	74.000	72.193	72.303	68.828	321
2023-10-06	72.600	73.500	72.200	73.320	69.796	542
2023-10-05	73.700	73.700	72.497	72.704	69.210	980
2023-10-04	71.600	73.800	71.600	73.337	69.813	5,126
2023-10-03	72.800	73.200	71.000	71.800	68.349	1,714
2023-10-02	77.800	77.900	75.200	75.664	72.028	1,909
2023-09-29	78.200	78.200	76.992	76.992	73.292	1,032
2023-09-28	78.100	78.100	77.400	77.800	74.061	1,323
2023-09-27	76.900	78.800	76.900	77.908	74.164	895
2023-09-26	80.900	81.000	77.747	77.747	74.010	1,444
2023-09-25	83.600	84.200	80.600	81.359	77.449	2,494
2023-09-22	83.300	84.200	83.100	83.699	79.676	816
2023-09-21	85.000	85.000	83.500	84.100	80.058	2,485
2023-09-20	84.000	85.000	83.700	85.000	80.915	2,403
2023-09-19	84.100	84.500	82.900	83.429	79.419	965
2023-09-18	83.900	85.000	83.300	84.400	80.344	1,763
2023-09-15	84.800	85.200	83.900	84.400	80.344	28,935
2023-09-14	82.900	84.000	82.900	83.750	79.725	199
2023-09-13	82.400	83.700	82.400	82.798	78.819	805

← NewerPage 13 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.