Energiekontor AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	78.000	78.500	77.200	77.210	72.544	545
2022-07-04	78.900	79.500	77.600	77.993	73.279	1,741
2022-07-01	76.400	78.600	76.400	77.951	73.240	1,497
2022-06-30	75.100	80.341	75.000	77.000	72.347	1,432
2022-06-29	80.900	80.900	76.901	78.698	73.941	6,706
2022-06-28	82.500	82.500	81.600	81.990	77.035	2,026
2022-06-27	81.800	82.600	79.800	81.509	76.583	2,124
2022-06-24	79.700	80.900	79.700	80.405	75.545	1,425
2022-06-23	80.400	80.400	79.400	79.990	75.156	903
2022-06-22	81.400	82.800	80.800	81.799	76.855	2,623
2022-06-21	84.700	84.700	82.500	82.825	77.820	2,760
2022-06-20	81.500	83.198	81.300	83.198	78.170	586
2022-06-17	79.100	80.700	79.100	79.777	74.956	1,750
2022-06-16	83.200	83.200	78.500	79.443	74.642	1,973
2022-06-15	81.900	83.000	80.500	82.508	77.521	1,438
2022-06-14	85.100	85.100	81.790	81.790	76.847	3,648
2022-06-13	88.500	88.900	83.700	84.101	79.019	2,265
2022-06-10	93.200	94.600	91.300	92.001	86.441	995
2022-06-09	97.300	97.500	94.391	94.400	88.695	1,241
2022-06-08	93.800	98.600	93.500	97.283	91.404	3,466
2022-06-07	90.300	92.500	90.300	91.400	85.876	15,349
2022-06-06	90.100	91.202	90.100	90.800	85.313	4,240
2022-06-01	86.900	88.700	86.900	88.500	83.152	1,961
2022-05-31	88.400	89.100	88.300	88.989	83.611	1,417
2022-05-30	91.900	91.900	88.449	89.000	83.621	5,488
2022-05-27	91.300	91.500	89.589	91.000	85.501	3,047
2022-05-26	89.000	89.200	88.200	89.100	83.715	1,274
2022-05-25	87.400	88.900	87.300	87.997	82.679	1,384
2022-05-24	85.800	87.400	85.500	86.900	81.648	2,910
2022-05-23	84.100	85.689	84.100	85.689	80.511	571
2022-05-20	82.800	87.100	82.800	83.900	78.830	3,278
2022-05-19	81.100	84.000	81.100	82.340	76.518	2,834
2022-05-18	84.400	84.400	81.100	81.100	75.366	4,188
2022-05-17	80.700	82.600	80.700	82.500	76.667	10,962
2022-05-16	79.400	82.800	79.400	80.600	74.901	7,862
2022-05-13	79.200	79.697	78.900	79.518	73.895	2,105
2022-05-12	78.100	78.100	76.100	76.561	71.148	747
2022-05-11	77.000	80.900	76.700	79.371	73.759	7,844
2022-05-10	81.200	81.500	78.100	78.190	72.662	6,727
2022-05-09	83.500	84.730	81.800	84.730	78.739	888
2022-05-06	86.900	87.490	85.100	86.489	80.374	741
2022-05-05	91.000	91.300	87.900	90.682	84.270	3,039
2022-05-04	91.700	92.200	90.200	90.702	84.289	1,179
2022-05-03	91.000	92.300	90.500	91.201	84.753	2,635
2022-04-29	92.400	92.500	91.300	92.085	85.574	3,033
2022-04-28	91.700	92.300	91.000	91.100	84.659	454
2022-04-27	92.700	92.700	88.300	90.483	84.085	2,208
2022-04-26	92.700	93.099	91.196	91.201	84.753	2,590
2022-04-25	92.200	93.021	91.200	92.112	85.599	1,280
2022-04-22	92.300	93.800	92.300	92.948	86.376	3,724
2022-04-21	96.500	96.500	94.400	94.526	87.842	6,882
2022-04-20	96.200	97.800	95.700	95.801	89.028	3,449
2022-04-19	95.500	96.900	92.900	96.788	89.945	2,850
2022-04-14	95.700	96.300	95.400	96.019	89.230	872
2022-04-13	91.000	94.088	91.000	92.683	86.130	1,124
2022-04-12	93.100	93.100	91.500	92.302	85.776	2,263
2022-04-11	96.500	97.000	94.500	96.136	89.339	6,147
2022-04-08	97.555	99.700	95.400	95.988	89.201	11,509
2022-04-07	100.80	100.80	96.100	97.103	90.238	2,707
2022-04-06	99.600	102.00	98.800	99.875	92.813	11,983

← NewerPage 19 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.