Energiekontor AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-07	42.950	43.600	42.950	43.400	42.493	1,434
2026-05-06	43.250	44.200	42.450	42.700	41.808	4,741
2026-05-05	42.000	42.750	41.100	42.400	41.514	2,411
2026-04-30	40.000	40.600	39.800	40.200	39.360	1,597
2026-04-29	40.300	40.600	39.800	39.800	38.968	1,333
2026-04-28	40.300	40.750	39.600	39.600	38.772	1,878
2026-04-27	39.800	41.000	39.800	40.000	39.164	3,489
2026-04-24	39.700	40.050	39.000	39.000	38.185	439
2026-04-23	39.500	39.850	39.400	39.850	39.017	1,010
2026-04-22	40.000	40.000	39.250	39.300	38.479	598
2026-04-21	39.400	39.950	39.250	39.550	38.724	767
2026-04-20	40.050	40.450	39.400	39.650	38.821	481
2026-04-17	41.800	42.000	38.550	39.850	39.017	6,518
2026-04-16	40.000	41.900	39.900	41.350	40.486	5,782
2026-04-15	39.000	39.600	38.500	39.600	38.772	2,972
2026-04-14	38.600	39.450	38.450	38.650	37.842	2,962
2026-04-13	38.800	38.850	38.250	38.550	37.744	1,246
2026-04-10	37.950	39.250	37.850	38.800	37.989	2,527
2026-04-09	37.800	37.800	37.150	37.150	36.374	3,558
2026-04-08	37.000	38.250	36.750	37.950	37.157	1,431
2026-04-07	35.800	36.500	35.000	36.000	35.248	1,166
2026-04-02	36.000	36.000	34.650	35.400	34.660	2,734
2026-04-01	39.400	39.500	36.100	36.250	35.492	1,022
2026-03-31	35.950	39.400	35.150	38.250	37.451	3,928
2026-03-30	34.800	35.200	34.300	35.050	34.318	13
2026-03-27	35.700	35.700	34.350	34.800	34.073	2,435
2026-03-26	34.350	35.500	33.800	35.500	34.758	889
2026-03-25	34.050	35.050	34.050	34.750	34.024	2,802
2026-03-24	33.100	33.700	32.900	33.700	32.996	128
2026-03-23	30.550	33.900	30.550	33.550	32.849	1,268
2026-03-20	31.850	32.650	31.750	31.850	31.184	4,514
2026-03-19	33.250	33.250	30.650	30.650	30.010	6,194
2026-03-18	34.250	34.650	33.350	33.350	32.653	1,261
2026-03-17	37.850	38.350	33.300	34.150	33.436	2,239
2026-03-16	37.700	38.300	37.400	38.300	37.500	14
2026-03-13	38.100	38.150	37.500	37.500	36.716	118
2026-03-12	38.600	38.600	38.150	38.150	37.353	90
2026-03-11	39.050	39.050	38.650	38.650	37.842	75
2026-03-10	39.050	39.350	38.300	39.350	38.528	70
2026-03-09	36.750	37.950	36.600	37.600	36.814	6,135
2026-03-06	38.100	38.100	37.300	37.500	36.716	6,748
2026-03-05	38.600	39.150	38.000	38.046	37.251	3,989
2026-03-04	37.200	38.775	37.200	38.392	37.590	17,967
2026-03-03	38.850	38.850	37.050	37.350	36.569	52
2026-03-02	38.350	39.000	37.600	38.750	37.940	192
2026-02-27	38.500	39.150	38.100	39.000	38.185	282
2026-02-26	37.800	38.050	37.650	38.050	37.255	115
2026-02-25	38.000	38.100	37.600	38.050	37.255	205
2026-02-24	37.100	38.300	37.100	37.850	37.059	53
2026-02-23	37.950	38.100	37.600	37.650	36.863	121
2026-02-20	39.000	39.000	37.850	37.850	37.059	88
2026-02-19	39.550	39.550	38.450	38.700	37.891	15
2026-02-18	38.650	39.000	38.650	39.000	38.185	28
2026-02-17	38.600	38.750	38.100	38.250	37.451	51
2026-02-16	38.850	38.850	38.100	38.100	37.304	152
2026-02-13	38.350	38.350	37.450	37.500	36.716	56
2026-02-12	39.700	39.700	37.850	37.850	37.059	114
2026-02-11	38.250	40.100	38.100	39.450	38.626	122,615
2026-02-10	37.900	38.050	36.950	38.050	37.255	1
2026-02-09	37.500	37.500	35.250	37.100	36.325	136

← NewerPage 3 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.