Energiekontor AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-31	35.000	35.000	33.950	34.200	34.200	262
2026-07-30	34.600	34.900	34.350	34.600	34.600	418
2026-07-29	34.100	34.350	33.800	34.050	34.050	69
2026-07-28	35.100	35.100	33.600	33.700	33.700	378
2026-07-27	35.700	35.800	34.900	34.900	34.900	204
2026-07-24	36.300	36.300	35.350	35.600	35.600	2
2026-07-23	36.500	36.600	36.000	36.050	36.050	21
2026-07-22	36.550	36.650	36.450	36.450	36.450	21
2026-07-21	36.900	36.900	36.250	36.250	36.250	6
2026-07-20	36.400	36.400	35.600	36.250	36.250	5
2026-07-17	36.500	36.500	35.650	35.650	35.650	1
2026-07-16	37.000	37.400	36.350	36.350	36.350	2
2026-07-15	36.200	37.000	36.200	36.850	36.850	58
2026-07-14	35.900	36.700	35.800	36.700	36.700	531
2026-07-13	35.850	35.950	35.500	35.550	35.550	120
2026-07-10	36.450	36.450	35.400	35.600	35.600	117
2026-07-09	36.550	36.550	36.000	36.250	36.250	106
2026-07-08	36.700	36.800	36.150	36.800	36.800	6
2026-07-07	36.950	37.300	36.500	36.650	36.650	89
2026-07-06	37.650	37.650	36.900	37.450	37.450	1,551
2026-07-03	37.950	37.950	37.450	37.900	37.900	9
2026-07-02	37.650	37.650	36.450	37.100	37.100	1,143
2026-07-01	39.500	39.500	37.150	37.150	37.150	1,562
2026-06-30	37.900	39.400	37.900	39.000	39.000	2,404
2026-06-29	36.500	38.150	36.450	37.700	37.700	1,263
2026-06-26	37.100	37.250	35.800	36.150	36.150	1,200
2026-06-25	38.700	38.700	36.500	36.650	36.650	2,321
2026-06-24	40.250	40.250	38.400	38.700	38.700	1,937
2026-06-23	41.500	42.300	38.000	40.000	40.000	987
2026-06-22	41.950	42.450	41.400	42.000	42.000	1,162
2026-06-19	39.650	41.900	39.650	41.519	41.519	17,511
2026-06-18	41.400	41.400	39.200	39.700	39.700	1,406
2026-06-17	40.300	40.400	39.350	40.000	40.000	2,221
2026-06-16	40.500	40.800	39.400	39.750	39.750	1,915
2026-06-15	41.900	41.900	40.050	40.200	40.200	1,856
2026-06-12	41.900	41.900	40.700	40.700	40.700	1,110
2026-06-11	40.150	41.250	39.600	41.250	41.250	1,987
2026-06-10	41.950	42.250	40.000	40.300	40.300	2,258
2026-06-09	43.350	43.350	41.800	41.800	41.800	2,352
2026-06-08	43.350	43.600	42.750	43.600	43.600	2,157
2026-06-05	43.850	45.000	43.500	44.200	44.200	803
2026-06-04	42.250	43.900	42.250	43.850	43.850	3,279
2026-06-03	45.550	45.550	42.200	42.450	42.450	5,313
2026-06-02	47.200	47.350	45.000	45.350	45.350	2,405
2026-06-01	46.450	47.800	46.100	46.550	46.550	1,340
2026-05-29	48.600	48.600	44.916	44.916	44.916	4,275
2026-05-28	46.900	48.850	45.650	48.550	48.550	2,738
2026-05-27	48.700	48.850	47.850	47.850	46.850	1,310
2026-05-26	49.500	49.500	47.500	48.500	47.486	2,550
2026-05-22	49.000	50.000	49.000	49.950	48.906	2,853
2026-05-21	49.500	49.900	48.250	49.154	48.127	7,697
2026-05-20	48.400	49.726	47.900	49.726	48.687	7,285
2026-05-19	49.300	50.400	48.600	48.822	47.802	19,663
2026-05-18	47.300	49.250	46.900	48.800	47.780	4,218
2026-05-15	44.700	46.950	43.650	46.900	45.920	2,897
2026-05-14	44.600	45.100	43.850	45.100	44.158	690
2026-05-13	44.000	45.500	43.100	44.000	43.081	2,826
2026-05-12	44.200	44.200	43.200	43.450	42.542	1,964
2026-05-11	43.200	44.250	42.500	43.700	42.787	1,793
2026-05-08	43.350	44.300	43.100	43.620	42.708	4,803

← NewerPage 2 of 5 · 249 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.