Energiekontor AG historical data

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

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
2021-10-25	76.500	76.653	74.193	74.268	69.017	768
2021-10-22	74.100	77.200	74.100	76.090	70.711	1,961
2021-10-21	73.300	75.000	73.300	73.993	68.761	651
2021-10-20	69.400	70.402	69.100	70.395	65.418	1,615
2021-10-19	70.700	70.700	69.400	69.767	64.834	338
2021-10-18	71.400	72.300	69.800	71.998	66.908	3,249
2021-10-15	64.700	69.200	63.900	67.998	63.191	4,644
2021-10-14	64.700	65.400	64.500	64.571	60.006	2,229

← NewerPage 21 of 21 · 1,259 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.