Energiekontor AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-20	70.900	70.900	70.400	70.600	67.207	3,393
2023-06-19	72.800	72.900	71.800	72.000	68.540	1,086
2023-06-16	72.900	74.100	71.999	73.900	70.348	3,431
2023-06-15	72.000	72.800	71.200	72.300	68.825	3,421
2023-06-14	72.300	72.300	72.092	72.100	68.635	1,193
2023-06-13	71.200	72.500	71.200	72.247	68.775	4,442
2023-06-12	69.400	70.200	69.299	69.893	66.534	1,744
2023-06-09	68.800	70.200	68.800	69.199	65.873	766
2023-06-08	67.300	68.590	67.300	67.897	64.634	1,735
2023-06-07	69.300	69.700	67.900	68.400	65.113	1,145
2023-06-06	71.000	71.000	68.700	69.400	66.065	2,483
2023-06-05	71.700	71.700	70.990	71.300	67.873	470
2023-06-02	71.000	71.200	70.499	71.000	67.588	1,728
2023-06-01	69.300	70.426	69.300	70.141	66.770	559
2023-05-31	69.500	69.600	68.590	68.800	65.494	6,646
2023-05-30	71.000	71.000	69.680	69.807	66.452	606
2023-05-26	71.500	72.600	71.500	72.200	68.730	1,854
2023-05-25	71.000	71.400	70.200	70.600	67.207	1,338
2023-05-24	72.600	72.800	70.800	71.300	67.873	1,753
2023-05-23	74.400	74.800	73.400	73.700	70.158	2,897
2023-05-22	74.200	75.261	74.200	75.099	71.490	2,549
2023-05-19	74.200	76.900	74.200	76.000	72.348	11,447
2023-05-18	75.500	75.600	74.500	75.100	71.491	1,850
2023-05-17	76.300	77.500	76.300	76.928	72.279	2,096
2023-05-16	76.900	77.300	76.497	76.900	72.253	2,399
2023-05-15	74.000	76.700	74.000	75.708	71.132	2,702
2023-05-12	75.800	76.400	73.600	74.456	69.956	3,380
2023-05-11	78.100	78.400	77.900	78.190	73.465	4,982
2023-05-10	77.000	78.100	77.000	77.790	73.089	2,460
2023-05-09	75.800	77.300	75.800	76.980	72.328	5,963
2023-05-05	72.500	73.900	72.500	73.124	68.705	5,162
2023-05-04	70.000	71.799	70.000	71.587	67.260	6,380
2023-05-03	71.500	71.600	70.898	70.898	66.613	2,118
2023-05-02	72.600	73.000	71.700	71.701	67.368	2,994
2023-04-28	72.900	73.200	72.300	72.743	68.347	3,923
2023-04-27	71.700	73.000	71.700	72.393	68.018	2,869
2023-04-26	72.800	72.800	71.173	71.401	67.086	3,313
2023-04-25	73.700	74.300	73.500	73.693	69.239	1,900
2023-04-24	74.600	74.600	73.500	73.700	69.246	1,806
2023-04-21	73.300	74.100	73.300	73.700	69.246	1,228
2023-04-20	75.100	75.100	72.793	72.800	68.400	1,433
2023-04-19	77.100	77.100	75.600	75.800	71.219	4,285
2023-04-18	77.600	78.400	77.100	77.692	72.997	4,231
2023-04-17	77.400	77.700	76.800	77.688	72.993	3,843
2023-04-14	77.900	79.600	77.200	77.792	73.091	2,043
2023-04-13	76.600	77.700	76.200	77.534	72.849	5,693
2023-04-12	77.100	77.100	75.099	75.835	71.252	3,720
2023-04-11	74.800	77.199	74.800	77.199	72.533	5,938
2023-04-06	73.700	74.700	73.000	73.400	68.964	2,574
2023-04-05	74.300	75.400	73.900	74.700	70.186	3,854
2023-04-04	78.700	78.700	73.696	73.993	69.521	3,178
2023-04-03	67.700	78.100	67.700	76.100	71.501	17,586
2023-03-31	64.600	67.600	62.800	64.525	60.626	7,206
2023-03-30	62.000	63.400	62.000	62.694	58.905	2,165
2023-03-29	60.300	61.198	60.300	60.789	57.115	5,722
2023-03-28	60.100	60.200	59.597	59.727	56.117	2,704
2023-03-27	61.700	62.194	60.698	60.816	57.140	4,094
2023-03-24	61.100	61.500	60.400	61.299	57.595	3,538
2023-03-23	60.700	62.100	60.700	61.794	58.059	1,720
2023-03-22	63.000	63.000	60.894	61.002	57.316	2,835

← NewerPage 15 of 21 · 1,259 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.