Energiekontor AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-22	79.100	79.800	77.800	78.402	73.664	2,600
2022-12-21	78.400	79.600	77.700	78.812	74.049	10,005
2022-12-20	80.600	81.000	78.092	78.092	73.373	4,287
2022-12-19	81.300	81.800	81.000	81.392	76.473	2,250
2022-12-16	80.700	82.000	80.600	81.266	76.355	2,477
2022-12-15	82.400	82.900	80.800	81.053	76.155	2,327
2022-12-14	83.100	83.100	82.491	82.511	77.524	863
2022-12-13	81.500	84.300	80.200	83.772	78.710	1,937
2022-12-12	82.600	83.100	81.300	81.403	76.483	8,941
2022-12-09	83.600	83.600	82.500	82.692	77.694	2,694
2022-12-08	83.900	83.900	82.500	83.508	78.461	3,907
2022-12-07	84.400	85.292	83.900	85.292	80.137	3,941
2022-12-06	87.300	87.600	85.903	87.110	81.846	1,770
2022-12-05	87.800	88.300	87.509	87.585	82.292	760
2022-12-02	88.400	88.600	86.100	88.122	82.797	2,383
2022-12-01	89.800	89.800	87.900	88.116	82.791	1,397
2022-11-30	87.100	87.500	86.100	87.254	81.980	2,786
2022-11-29	86.800	87.300	85.600	85.990	80.793	463
2022-11-28	87.400	87.500	85.600	86.684	81.445	1,988
2022-11-25	90.700	90.700	88.191	88.791	83.425	1,153
2022-11-24	90.200	91.000	90.200	90.790	85.303	3,885
2022-11-23	89.800	90.600	89.693	90.269	84.814	1,765
2022-11-22	88.500	90.164	88.100	89.715	84.294	1,460
2022-11-21	91.400	91.400	88.800	89.230	83.837	2,189
2022-11-18	90.800	90.800	90.000	90.183	84.733	718
2022-11-17	86.500	90.309	86.500	90.309	84.851	483
2022-11-16	86.750	88.200	86.600	87.333	82.055	2,633
2022-11-15	87.600	90.000	86.500	89.440	84.035	804
2022-11-14	87.900	89.700	86.900	88.457	83.111	2,130
2022-11-11	90.900	91.311	87.700	88.102	82.777	3,543
2022-11-10	90.700	92.200	90.700	91.491	85.962	7,909
2022-11-09	91.900	92.400	90.700	91.791	86.244	1,214
2022-11-08	90.400	90.402	89.400	90.291	84.834	1,638
2022-11-07	89.000	90.500	88.000	90.099	84.654	1,083
2022-11-04	90.100	90.100	87.900	87.984	82.667	1,750
2022-11-03	89.200	90.100	88.800	89.403	84.000	640
2022-11-02	89.800	91.200	89.800	90.000	84.561	10,242
2022-11-01	91.700	91.700	89.700	89.999	84.560	2,255
2022-10-31	92.800	93.200	89.891	89.891	84.459	821
2022-10-28	89.500	92.400	89.500	92.391	86.807	865
2022-10-27	90.000	90.502	87.900	90.491	85.022	1,515
2022-10-26	87.800	90.001	87.400	89.090	83.706	2,135
2022-10-25	84.900	87.600	83.300	87.191	81.922	904
2022-10-24	85.300	85.300	84.400	84.962	79.827	1,639
2022-10-21	83.900	84.500	82.500	83.839	78.772	2,925
2022-10-20	83.700	84.000	82.900	83.592	78.540	2,182
2022-10-19	88.800	89.800	87.192	87.201	81.931	1,786
2022-10-18	89.900	90.164	87.900	89.476	84.068	3,222
2022-10-17	87.700	89.998	87.700	89.983	84.545	1,288
2022-10-14	86.100	87.600	86.000	86.103	80.900	1,693
2022-10-13	81.800	85.383	81.800	85.383	80.223	3,713
2022-10-12	83.900	84.100	83.383	83.383	78.344	3,391
2022-10-11	83.900	84.000	81.950	83.408	78.367	6,969
2022-10-10	83.600	84.900	83.300	83.536	78.488	3,847
2022-10-07	85.900	85.900	84.692	84.700	79.581	895
2022-10-06	86.400	86.641	85.200	86.291	81.076	4,499
2022-10-05	88.000	88.900	87.000	87.074	81.812	2,089
2022-10-04	88.100	89.200	88.099	88.691	83.331	2,070
2022-10-03	82.300	86.100	82.108	84.203	79.114	2,638
2022-09-30	82.600	83.990	81.800	83.279	78.246	3,470

← NewerPage 17 of 21 · 1,251 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.