Energiekontor AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	38.300	38.300	36.450	36.600	35.835	395
2026-02-04	38.500	38.700	37.750	37.750	36.961	306
2026-02-03	38.200	38.700	38.200	38.650	37.842	258
2026-02-02	37.950	38.250	37.550	38.100	37.304	116
2026-01-30	39.150	39.150	38.150	38.650	37.842	341
2026-01-29	39.300	39.400	38.450	38.450	37.646	703
2026-01-28	39.000	39.200	38.700	38.800	37.989	376
2026-01-27	38.800	39.000	38.250	38.900	38.087	401
2026-01-26	37.800	38.500	37.200	38.350	37.549	415
2026-01-23	38.000	38.050	37.150	37.150	36.374	221
2026-01-22	36.800	38.050	36.800	38.050	37.255	205
2026-01-21	35.850	36.600	35.400	36.600	35.835	333
2026-01-20	37.750	37.750	35.400	35.400	34.660	49
2026-01-19	35.550	37.700	35.350	37.650	36.863	467
2026-01-16	36.300	36.350	35.900	36.250	35.492	189
2026-01-15	36.600	37.000	36.050	36.050	35.297	969
2026-01-14	37.450	37.650	35.950	35.950	35.199	136
2026-01-13	36.950	37.100	36.100	36.850	36.080	132
2026-01-12	36.700	36.750	36.400	36.650	35.884	531
2026-01-09	36.800	36.800	36.200	36.300	35.541	174
2026-01-08	36.750	37.000	35.900	36.800	36.031	209
2026-01-07	37.600	37.600	36.600	36.700	35.933	260
2026-01-06	36.500	36.900	36.400	36.800	36.031	430
2026-01-05	38.050	38.400	35.750	36.400	35.639	1,582
2026-01-02	36.350	37.500	36.300	37.500	36.716	71
2025-12-30	35.650	36.000	35.500	36.000	35.248	55
2025-12-29	34.000	36.000	33.800	35.900	35.150	263
2025-12-23	34.400	34.400	33.750	33.750	33.045	166
2025-12-22	34.500	34.500	34.300	34.300	33.583	1
2025-12-19	34.600	34.650	34.350	34.350	33.632	243
2025-12-18	34.400	34.650	34.400	34.650	33.926	81
2025-12-17	35.050	35.050	34.250	34.300	33.583	23
2025-12-16	33.850	34.800	33.850	34.800	34.073	438
2025-12-15	35.000	35.000	34.600	34.600	33.877	18
2025-12-12	34.800	35.650	34.650	35.050	34.318	149
2025-12-11	34.150	34.650	33.950	34.500	33.779	3,088
2025-12-10	33.300	33.800	33.300	33.700	32.996	6,460
2025-12-09	33.550	33.550	33.100	33.400	32.702	168
2025-12-08	34.350	34.350	33.500	33.500	32.800	96
2025-12-05	34.600	35.050	33.900	33.900	33.192	92
2025-12-04	35.050	35.250	34.700	34.700	33.975	43
2025-12-03	34.000	34.250	33.999	33.999	33.289	6,398
2025-12-02	33.650	34.300	33.650	34.000	33.289	3,195
2025-12-01	33.900	34.000	33.750	33.750	33.045	271
2025-11-28	33.500	34.000	33.400	33.750	33.045	26
2025-11-27	33.500	33.550	33.450	33.450	32.751	85
2025-11-26	33.150	33.800	33.150	33.500	32.800	3
2025-11-25	32.900	32.900	32.250	32.450	31.772	213
2025-11-24	32.300	32.900	32.300	32.600	31.919	107
2025-11-21	33.000	33.150	32.350	32.350	31.674	275
2025-11-20	34.200	34.200	33.650	33.650	32.947	163
2025-11-19	33.800	34.750	33.800	34.150	33.436	194
2025-11-18	35.100	35.100	34.000	34.000	33.289	11
2025-11-17	34.000	35.600	33.950	35.450	34.709	5,519
2025-11-14	33.500	33.960	32.414	33.960	33.251	5,216
2025-11-13	34.450	34.476	33.650	34.150	33.436	10,241
2025-11-12	32.900	33.500	32.600	33.500	32.800	23
2025-11-11	31.850	32.500	31.850	32.500	31.821	432
2025-11-10	31.700	32.450	31.200	32.100	31.429	725
2025-11-07	31.550	31.800	30.200	30.800	30.156	774

← NewerPage 4 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.