Energiekontor AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-29	82.100	83.400	80.700	81.143	76.239	4,240
2022-09-28	85.382	85.382	82.300	82.436	77.454	3,794
2022-09-27	82.600	88.400	82.600	84.692	79.573	11,903
2022-09-26	77.800	79.500	77.800	78.392	73.655	5,474
2022-09-23	79.800	79.800	77.300	77.992	73.279	7,430
2022-09-22	84.000	84.100	81.200	81.292	76.379	3,637
2022-09-21	82.200	84.300	82.200	84.001	78.925	1,471
2022-09-20	83.500	84.500	82.300	82.500	77.514	16,921
2022-09-16	85.900	87.200	85.300	86.700	81.460	102,285
2022-09-15	88.300	89.500	87.300	88.052	82.730	7,356
2022-09-14	88.000	89.300	87.500	87.888	82.577	8,688
2022-09-13	89.800	90.500	88.200	88.692	83.332	4,589
2022-09-12	89.600	90.000	88.800	89.778	84.352	12,782
2022-09-09	92.700	92.700	89.900	91.251	85.736	7,114
2022-09-08	90.100	91.900	90.100	90.732	85.249	2,244
2022-09-07	85.500	89.600	85.500	88.870	83.499	6,904
2022-09-06	85.600	88.400	85.600	87.646	82.350	1,904
2022-09-05	84.800	85.900	83.400	85.392	80.231	10,334
2022-09-02	87.000	88.000	86.700	88.000	82.682	2,729
2022-09-01	86.400	89.200	86.400	87.067	81.805	5,027
2022-08-31	88.600	88.700	87.791	88.219	82.887	1,506
2022-08-30	91.600	91.760	89.400	90.550	85.078	43,953
2022-08-26	94.000	94.000	92.191	93.830	88.159	8,875
2022-08-25	94.000	95.299	92.800	94.791	89.062	9,437
2022-08-24	92.200	94.400	92.200	94.026	88.343	40,354
2022-08-23	93.000	93.501	92.400	92.568	86.974	800
2022-08-22	95.000	95.590	92.300	93.101	87.475	4,768
2022-08-19	95.600	97.000	95.491	95.499	89.727	1,086
2022-08-18	100.20	100.40	96.500	96.510	90.678	4,213
2022-08-17	97.900	99.900	97.900	99.114	93.124	3,144
2022-08-16	96.500	98.800	95.000	98.788	92.818	12,388
2022-08-15	98.700	100.40	96.700	97.801	91.891	25,610
2022-08-12	101.60	101.60	88.500	96.199	90.385	101,854
2022-08-11	102.00	102.00	100.99	101.34	95.212	5,281
2022-08-10	99.100	100.60	98.700	100.60	94.520	2,650
2022-08-09	98.500	99.700	98.000	98.989	93.007	47,195
2022-08-08	96.100	99.300	95.800	98.490	92.538	27,267
2022-08-05	94.900	96.000	94.000	94.749	89.023	11,697
2022-08-04	95.400	96.000	94.700	95.000	89.259	1,994
2022-08-03	96.000	96.000	95.100	95.210	89.456	5,483
2022-08-02	94.200	97.000	92.800	95.857	90.064	2,457
2022-08-01	95.500	96.900	94.800	95.510	89.738	31,239
2022-07-29	97.100	97.700	95.700	95.800	90.010	1,910
2022-07-28	95.700	97.499	95.700	97.499	91.606	1,874
2022-07-27	91.600	95.100	90.800	94.843	89.111	2,165
2022-07-26	92.000	92.900	90.800	91.500	85.970	1,737
2022-07-25	92.700	93.300	91.600	91.900	86.346	4,151
2022-07-22	90.900	93.800	90.390	92.998	87.377	1,694
2022-07-21	90.200	91.000	89.600	89.955	84.519	2,931
2022-07-20	89.000	91.000	88.949	90.043	84.602	933
2022-07-19	89.100	90.300	88.300	89.400	83.997	1,488
2022-07-18	88.200	90.200	87.990	89.700	84.279	698
2022-07-15	85.900	86.600	84.199	86.391	81.170	2,620
2022-07-14	85.200	85.200	82.000	82.300	77.326	1,745
2022-07-13	85.100	86.300	82.200	86.002	80.804	3,090
2022-07-12	84.600	88.000	84.600	86.591	81.358	3,667
2022-07-11	79.600	87.000	79.600	85.500	80.333	10,168
2022-07-08	80.400	81.600	79.800	81.592	76.661	1,803
2022-07-07	78.900	79.900	78.000	79.672	74.857	15,237
2022-07-06	77.700	78.500	76.700	78.220	73.493	1,886

← NewerPage 18 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.