Energiekontor AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	97.900	99.800	97.700	98.997	91.998	5,002
2022-04-04	95.300	96.500	93.400	95.091	88.367	7,645
2022-04-01	87.600	93.200	87.600	91.104	84.662	2,776
2022-03-31	82.700	87.700	81.800	86.459	80.346	10,023
2022-03-30	79.700	81.400	77.600	81.190	75.450	5,010
2022-03-29	82.800	82.800	79.690	79.690	74.056	1,072
2022-03-28	81.400	81.600	80.500	81.107	75.372	2,075
2022-03-25	79.300	82.300	79.300	80.890	75.171	946
2022-03-24	79.000	79.097	78.400	78.776	73.207	1,612
2022-03-23	80.100	80.100	78.300	78.730	73.163	334
2022-03-22	79.200	81.100	79.100	80.475	74.785	5,535
2022-03-21	79.600	79.600	78.000	78.833	73.259	1,443
2022-03-18	80.100	80.200	78.892	80.198	74.527	5,744
2022-03-17	78.000	81.500	78.000	80.690	74.985	3,642
2022-03-16	76.800	77.800	76.800	77.202	71.744	1,182
2022-03-15	77.600	77.600	74.000	75.196	69.880	2,295
2022-03-14	83.300	83.300	77.400	77.664	72.173	1,839
2022-03-11	80.600	81.400	80.200	81.242	75.498	921
2022-03-10	79.600	79.600	78.000	78.556	73.002	3,527
2022-03-09	77.900	80.200	72.500	77.285	71.821	6,796
2022-03-08	70.300	77.000	70.000	76.669	71.248	4,079
2022-03-07	63.300	72.400	63.200	70.985	65.966	6,214
2022-03-04	65.700	65.700	62.299	62.299	57.894	1,935
2022-03-03	65.700	66.500	64.696	64.925	60.334	774
2022-03-02	64.100	66.100	64.100	65.893	61.235	990
2022-03-01	68.500	68.500	64.100	66.298	61.610	3,139
2022-02-28	62.400	69.400	62.400	65.645	61.004	3,905
2022-02-25	60.200	62.800	58.200	61.994	57.611	6,750
2022-02-24	53.800	59.900	52.800	58.775	54.620	5,811
2022-02-23	56.500	57.204	55.690	56.159	52.188	1,815
2022-02-22	56.700	58.100	56.400	57.200	53.156	1,624
2022-02-21	59.500	59.500	56.800	57.282	53.232	2,102
2022-02-18	59.700	59.800	59.200	59.209	55.023	792
2022-02-17	60.400	61.100	60.200	60.300	56.037	543
2022-02-16	62.300	62.300	60.100	60.300	56.037	1,148
2022-02-15	59.600	62.400	59.600	61.802	57.432	3,220
2022-02-14	58.100	59.927	58.100	59.243	55.054	925
2022-02-11	60.000	62.900	60.000	61.600	57.245	2,749
2022-02-10	61.200	62.243	60.907	60.956	56.646	977
2022-02-09	61.200	63.000	61.200	62.116	57.724	588
2022-02-08	61.200	61.200	59.500	60.349	56.082	1,473
2022-02-07	61.400	61.555	61.100	61.258	56.926	486
2022-02-04	61.900	61.900	60.500	60.983	56.671	1,293
2022-02-03	63.700	63.750	62.099	62.399	57.987	1,941
2022-02-02	62.600	64.300	62.600	64.057	59.528	5,823
2022-02-01	63.900	63.900	61.600	62.464	58.047	2,121
2022-01-31	61.800	63.300	61.800	62.930	58.481	1,701
2022-01-28	60.300	60.985	59.800	60.985	56.673	1,058
2022-01-27	60.200	61.500	60.200	60.904	56.598	1,245
2022-01-26	59.300	61.800	57.949	61.550	57.198	1,251
2022-01-25	57.100	57.900	57.100	57.774	53.689	1,155
2022-01-24	58.800	60.897	56.000	56.478	52.485	4,674
2022-01-21	61.600	62.000	60.500	61.583	57.229	1,065
2022-01-20	61.200	63.700	61.100	63.395	58.913	2,042
2022-01-19	60.700	61.600	60.700	61.088	56.769	1,459
2022-01-18	62.700	62.700	61.600	61.705	57.343	525
2022-01-17	63.700	63.900	63.568	63.701	59.197	1,547
2022-01-14	63.600	63.620	63.198	63.198	58.730	489
2022-01-13	65.000	65.700	64.900	65.098	60.496	306
2022-01-12	64.500	65.900	64.400	64.798	60.217	1,580

← NewerPage 20 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.