Energiekontor AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-12	83.700	83.800	82.400	82.400	78.440	428
2023-09-11	83.400	83.800	82.700	83.236	79.235	1,326
2023-09-08	82.500	83.600	82.280	83.092	79.098	1,002
2023-09-07	81.800	83.700	81.800	83.392	79.384	1,887
2023-09-06	83.300	83.600	82.600	83.236	79.236	8,702
2023-09-05	85.600	85.600	82.900	83.192	79.194	1,548
2023-09-04	87.000	87.500	85.998	86.092	81.954	26,291
2023-09-01	87.100	87.340	85.900	86.600	82.438	7,424
2023-08-31	88.500	89.600	87.300	87.999	83.769	11,679
2023-08-30	86.300	88.600	86.300	87.400	83.200	4,864
2023-08-29	86.100	87.200	86.100	86.900	82.724	9,934
2023-08-25	82.900	83.809	82.900	83.800	79.773	1,334
2023-08-24	82.500	84.700	82.500	82.900	78.916	745
2023-08-23	80.500	83.100	80.500	81.557	77.637	1,520
2023-08-22	78.900	79.300	78.600	79.000	75.203	976
2023-08-21	77.700	79.400	77.700	77.799	74.060	939
2023-08-18	77.600	77.800	75.400	76.600	72.919	542
2023-08-17	78.500	78.500	77.984	77.984	74.237	2,690
2023-08-16	79.300	79.300	79.000	79.108	75.306	1,498
2023-08-15	78.100	78.800	78.100	78.692	74.910	1,500
2023-08-14	78.100	80.600	77.710	79.993	76.149	1,573
2023-08-11	77.500	78.100	77.199	77.200	73.490	1,209
2023-08-10	77.600	77.600	76.899	77.200	73.490	2,048
2023-08-09	77.800	78.200	77.000	77.500	73.775	467
2023-08-08	77.400	77.400	76.900	77.100	73.395	1,444
2023-08-07	77.500	77.500	76.890	76.900	73.204	320
2023-08-04	76.900	78.000	76.900	77.500	73.775	837
2023-08-03	75.700	77.000	75.700	76.700	73.014	847
2023-08-02	77.600	78.000	76.792	76.800	73.109	435
2023-08-01	79.400	80.100	78.700	78.785	74.999	507
2023-07-31	77.500	79.400	77.266	77.266	73.553	2,401
2023-07-28	77.400	77.400	76.600	76.899	73.203	539
2023-07-27	79.800	79.800	77.600	78.300	74.537	800
2023-07-26	79.500	79.500	77.900	79.300	75.489	882
2023-07-25	78.700	80.400	77.899	79.697	75.866	1,858
2023-07-24	78.200	78.800	77.700	77.808	74.068	1,856
2023-07-21	80.500	80.500	77.892	77.900	74.156	1,837
2023-07-20	80.300	80.800	80.100	80.599	76.725	1,381
2023-07-19	78.900	80.299	78.900	80.299	76.440	1,562
2023-07-18	78.100	79.408	76.600	79.408	75.592	1,534
2023-07-17	74.600	78.300	74.600	77.900	74.156	6,545
2023-07-14	75.000	75.000	73.800	74.300	70.729	1,532
2023-07-13	74.900	75.500	74.200	74.200	70.634	2,178
2023-07-12	74.200	75.000	74.000	74.600	71.015	3,390
2023-07-11	73.200	74.300	72.900	73.700	70.158	2,909
2023-07-10	72.600	73.400	72.600	73.000	69.492	2,606
2023-07-07	71.700	71.700	71.193	71.500	68.064	1,212
2023-07-06	72.100	72.956	72.000	72.304	68.829	4,384
2023-07-05	72.800	74.000	72.800	73.800	70.253	3,300
2023-07-04	71.000	71.200	69.699	71.000	67.588	2,468
2023-07-03	71.000	72.400	71.000	71.700	68.254	4,501
2023-06-30	69.200	70.400	68.900	70.100	66.731	2,151
2023-06-29	68.300	68.600	67.700	67.893	64.630	1,047
2023-06-28	69.300	69.543	69.290	69.500	66.160	649
2023-06-27	69.100	69.100	68.998	69.000	65.684	731
2023-06-26	69.500	69.700	69.257	69.300	65.970	3,062
2023-06-23	70.900	70.900	69.593	69.599	66.254	1,113
2023-06-22	68.900	70.799	68.900	70.799	67.396	684
2023-06-21	69.700	70.200	69.700	69.900	66.541	1,715
2023-06-20	70.900	70.900	70.400	70.600	67.207	3,393

← NewerPage 14 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.