Energiekontor AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-21	63.400	63.600	62.600	63.054	59.244	2,586
2023-03-20	61.300	63.000	61.300	62.494	58.717	2,902
2023-03-17	63.200	63.700	61.400	62.219	58.458	2,447
2023-03-16	64.100	64.500	63.937	64.151	60.275	2,870
2023-03-15	66.300	66.300	63.500	63.765	59.911	1,739
2023-03-14	65.600	66.000	65.100	65.929	61.945	1,226
2023-03-13	65.200	65.300	63.800	65.012	61.083	6,609
2023-03-10	65.700	66.000	65.400	65.793	61.817	4,107
2023-03-09	65.400	66.300	65.000	66.017	62.027	1,691
2023-03-08	66.500	66.500	66.000	66.100	62.105	618
2023-03-07	66.900	66.975	66.100	66.301	62.294	2,168
2023-03-06	67.700	67.900	66.800	67.032	62.981	4,962
2023-03-03	66.500	67.300	66.500	66.899	62.856	4,385
2023-03-02	65.900	67.800	65.900	66.907	62.863	16,004
2023-03-01	68.100	68.700	67.000	67.099	63.044	2,589
2023-02-28	67.900	68.500	67.800	68.001	63.891	2,348
2023-02-27	68.900	69.299	68.399	68.399	64.265	1,914
2023-02-24	70.300	70.600	68.297	68.297	64.170	3,312
2023-02-23	69.200	70.300	69.200	69.691	65.479	4,458
2023-02-22	67.100	68.900	66.700	68.293	64.166	4,513
2023-02-21	68.900	69.500	68.699	68.699	64.547	3,294
2023-02-20	70.400	70.800	69.900	70.128	65.890	1,489
2023-02-17	69.600	70.800	69.100	69.698	65.485	1,868
2023-02-16	70.900	71.800	70.600	70.800	66.521	718
2023-02-15	72.000	72.000	70.500	70.500	66.239	1,228
2023-02-14	72.400	72.500	70.400	72.100	67.743	1,079
2023-02-13	73.300	73.300	71.800	72.700	68.306	1,455
2023-02-10	75.000	75.000	74.100	74.100	69.622	725
2023-02-09	75.900	76.400	74.900	75.060	70.524	1,131
2023-02-08	75.500	77.000	75.200	76.497	71.874	17,873
2023-02-07	75.000	75.200	73.551	74.028	69.554	9,049
2023-02-06	75.600	75.600	74.800	74.993	70.460	5,730
2023-02-03	76.400	76.400	74.300	75.117	70.577	20,003
2023-02-02	78.500	78.500	77.000	77.001	72.348	7,418
2023-02-01	78.800	78.800	77.700	78.001	73.287	432
2023-01-31	78.400	78.500	77.400	78.368	73.632	937
2023-01-30	78.000	78.100	77.900	78.100	73.380	590
2023-01-27	79.800	79.800	79.300	79.400	74.602	1,293
2023-01-26	80.000	80.600	79.400	79.614	74.803	665
2023-01-25	79.400	80.300	79.400	80.000	75.165	755
2023-01-24	80.400	80.700	80.092	80.098	75.257	547
2023-01-23	82.200	82.200	80.992	81.100	76.199	928
2023-01-20	80.900	80.900	80.259	80.800	75.917	6,509
2023-01-19	82.800	82.900	79.200	79.200	74.414	3,982
2023-01-18	81.100	82.400	81.100	82.200	77.232	1,098
2023-01-17	80.800	81.000	80.100	80.797	75.914	3,525
2023-01-16	81.100	81.699	80.500	80.747	75.868	1,375
2023-01-13	82.400	82.900	80.800	80.800	75.917	3,257
2023-01-12	81.600	82.200	81.000	81.300	76.387	3,956
2023-01-11	80.000	80.300	79.250	79.900	75.071	3,966
2023-01-10	80.000	82.000	79.500	79.976	75.143	2,129
2023-01-09	77.100	78.300	77.100	78.300	73.568	2,881
2023-01-06	76.100	76.101	75.757	76.034	71.439	2,940
2023-01-05	76.600	77.000	75.300	75.343	70.790	880
2023-01-04	77.400	78.300	76.400	76.602	71.973	1,467
2023-01-03	77.000	78.011	76.600	76.992	72.339	3,415
2022-12-30	75.700	77.800	74.899	76.871	72.225	10,722
2022-12-29	73.300	75.200	73.300	74.203	69.718	2,564
2022-12-28	75.800	75.800	73.300	73.615	69.166	17,931
2022-12-23	77.700	77.700	76.192	76.192	71.588	3,080

← NewerPage 16 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.