Energiekontor AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-11 | 63.500 | 63.600 | 62.700 | 63.148 | 58.683 | 1,093 |
| 2022-01-10 | 64.650 | 64.712 | 62.200 | 63.200 | 58.732 | 10,295 |
| 2022-01-07 | 65.700 | 65.700 | 63.500 | 64.322 | 59.774 | 2,908 |
| 2022-01-06 | 67.700 | 69.768 | 66.200 | 66.287 | 61.600 | 1,023 |
| 2022-01-05 | 68.800 | 69.900 | 68.800 | 69.808 | 64.872 | 3,590 |
| 2022-01-04 | 72.100 | 72.100 | 69.409 | 69.455 | 64.545 | 709 |
| 2021-12-30 | 70.100 | 71.200 | 69.600 | 70.993 | 65.973 | 11,965 |
| 2021-12-29 | 69.700 | 69.862 | 69.085 | 69.457 | 64.546 | 1,270 |
| 2021-12-23 | 69.000 | 70.600 | 69.000 | 70.182 | 65.220 | 559 |
| 2021-12-22 | 68.600 | 71.700 | 68.600 | 71.700 | 66.631 | 1,403 |
| 2021-12-21 | 68.400 | 69.400 | 67.500 | 68.957 | 64.081 | 2,657 |
| 2021-12-20 | 67.200 | 68.704 | 66.900 | 68.489 | 63.647 | 556 |
| 2021-12-17 | 67.900 | 69.363 | 67.500 | 69.363 | 64.458 | 914 |
| 2021-12-16 | 69.500 | 70.100 | 67.800 | 68.993 | 64.115 | 3,257 |
| 2021-12-15 | 66.900 | 68.900 | 66.700 | 67.356 | 62.594 | 1,914 |
| 2021-12-14 | 70.300 | 70.300 | 66.800 | 67.344 | 62.583 | 5,662 |
| 2021-12-13 | 71.600 | 71.600 | 69.590 | 69.590 | 64.669 | 1,063 |
| 2021-12-10 | 70.800 | 70.893 | 70.066 | 70.671 | 65.674 | 9,304 |
| 2021-12-09 | 71.600 | 71.600 | 70.598 | 70.683 | 65.686 | 581 |
| 2021-12-08 | 72.200 | 72.300 | 70.400 | 70.600 | 65.608 | 3,980 |
| 2021-12-07 | 69.900 | 73.400 | 69.800 | 73.007 | 67.845 | 1,390 |
| 2021-12-06 | 70.400 | 70.400 | 68.100 | 68.807 | 63.942 | 1,347 |
| 2021-12-03 | 71.400 | 73.200 | 68.900 | 70.354 | 65.380 | 5,960 |
| 2021-12-02 | 73.600 | 73.700 | 70.598 | 70.600 | 65.608 | 1,313 |
| 2021-12-01 | 75.100 | 76.090 | 74.498 | 75.800 | 70.441 | 1,552 |
| 2021-11-30 | 77.100 | 77.200 | 74.493 | 74.500 | 69.233 | 61,650 |
| 2021-11-29 | 77.700 | 79.600 | 77.700 | 78.093 | 72.572 | 782 |
| 2021-11-26 | 78.000 | 78.800 | 76.472 | 76.472 | 71.065 | 946 |
| 2021-11-25 | 80.300 | 81.402 | 80.300 | 81.200 | 75.459 | 3,859 |
| 2021-11-24 | 77.600 | 80.200 | 77.600 | 79.861 | 74.215 | 3,610 |
| 2021-11-23 | 77.400 | 81.598 | 76.800 | 77.608 | 72.120 | 7,661 |
| 2021-11-22 | 82.000 | 82.900 | 81.800 | 81.992 | 76.195 | 2,067 |
| 2021-11-19 | 81.500 | 82.700 | 80.800 | 81.797 | 76.014 | 1,923 |
| 2021-11-18 | 83.200 | 83.700 | 78.300 | 80.192 | 74.522 | 1,625 |
| 2021-11-17 | 78.900 | 81.910 | 78.398 | 81.892 | 76.102 | 5,502 |
| 2021-11-16 | 78.400 | 78.400 | 76.900 | 78.110 | 72.587 | 1,732 |
| 2021-11-15 | 77.900 | 79.000 | 77.300 | 78.042 | 72.524 | 2,368 |
| 2021-11-12 | 75.700 | 78.800 | 75.700 | 76.992 | 71.549 | 2,671 |
| 2021-11-11 | 75.900 | 76.000 | 74.800 | 75.602 | 70.257 | 719 |
| 2021-11-10 | 76.600 | 76.600 | 74.600 | 75.771 | 70.413 | 1,451 |
| 2021-11-09 | 76.300 | 76.600 | 75.200 | 76.600 | 71.184 | 574 |
| 2021-11-08 | 74.800 | 75.800 | 74.800 | 75.580 | 70.236 | 726 |
| 2021-11-05 | 76.400 | 76.790 | 74.400 | 75.094 | 69.785 | 741 |
| 2021-11-04 | 76.500 | 76.896 | 76.300 | 76.643 | 71.224 | 1,181 |
| 2021-11-03 | 76.500 | 76.500 | 76.092 | 76.209 | 70.820 | 846 |
| 2021-11-02 | 77.300 | 77.300 | 75.300 | 75.692 | 70.341 | 2,443 |
| 2021-11-01 | 79.500 | 79.500 | 78.549 | 79.325 | 73.716 | 4,146 |
| 2021-10-29 | 75.000 | 78.400 | 75.000 | 77.892 | 72.385 | 3,449 |
| 2021-10-28 | 74.900 | 75.000 | 74.450 | 74.900 | 69.604 | 2,404 |
| 2021-10-27 | 74.900 | 75.000 | 74.393 | 74.393 | 69.133 | 882 |
| 2021-10-26 | 73.200 | 75.000 | 73.200 | 74.193 | 68.947 | 6,054 |
← NewerPage 21 of 21 · 1,251 trading days
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.