Energiekontor AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	31.750	33.150	31.300	32.171	31.499	17,549
2025-11-05	32.100	32.250	31.550	31.550	30.891	1,403
2025-11-04	32.600	32.950	32.250	32.350	31.674	122
2025-11-03	34.200	34.450	33.750	33.892	33.183	17,669
2025-10-31	35.300	35.303	34.003	34.528	33.806	51,410
2025-10-30	35.750	35.850	34.950	35.150	34.415	5,659
2025-10-29	36.300	36.650	35.700	35.700	34.954	123,345
2025-10-28	36.950	37.050	36.500	36.500	35.737	93
2025-10-27	37.150	37.600	36.850	36.900	36.129	238
2025-10-24	37.900	38.000	36.450	36.809	36.039	40,870
2025-10-23	38.600	38.600	37.950	37.950	37.157	24
2025-10-22	39.000	39.250	38.300	38.300	37.500	33
2025-10-21	38.300	38.850	38.300	38.750	37.940	111
2025-10-20	38.250	39.400	38.250	39.250	38.430	202
2025-10-17	37.500	37.950	37.150	37.800	37.010	131
2025-10-16	37.250	37.900	36.200	37.900	37.108	488
2025-10-15	38.200	38.850	37.450	37.750	36.961	15,372
2025-10-14	38.400	39.150	37.850	37.850	37.059	11,084
2025-10-13	39.150	40.000	38.150	38.150	37.353	1,110
2025-10-10	41.800	42.850	38.400	39.200	38.381	64,908
2025-10-09	48.100	48.750	47.400	48.750	47.731	281
2025-10-08	47.100	47.300	46.550	47.050	46.067	274
2025-10-07	47.800	47.800	47.000	47.000	46.018	191
2025-10-06	46.350	47.750	46.300	47.500	46.507	291
2025-10-03	46.000	46.650	45.850	46.050	45.088	274
2025-10-02	45.800	46.050	45.800	45.900	44.941	70
2025-10-01	44.300	45.500	44.300	45.400	44.451	246
2025-09-30	44.500	44.800	43.500	43.500	42.591	225
2025-09-29	43.600	44.500	43.600	44.250	43.325	208
2025-09-26	43.400	43.600	43.000	43.600	42.689	54
2025-09-25	44.950	44.950	43.500	43.500	42.591	395
2025-09-24	44.800	45.700	44.800	45.700	44.745	14
2025-09-23	45.200	46.800	45.000	45.100	44.158	289
2025-09-22	44.750	45.250	43.500	45.150	44.206	104
2025-09-19	44.200	45.500	44.200	45.500	44.549	12
2025-09-18	42.950	44.650	42.700	43.900	42.983	69
2025-09-17	43.000	43.250	42.800	42.800	41.906	121
2025-09-16	43.150	43.500	42.750	42.750	41.857	54
2025-09-15	42.850	43.050	42.750	42.750	41.857	203
2025-09-12	42.950	42.950	42.100	42.300	41.416	335
2025-09-11	42.900	42.900	41.900	42.200	41.318	284
2025-09-10	43.900	43.900	42.800	42.800	41.906	17
2025-09-09	44.150	44.150	43.600	43.600	42.689	18
2025-09-08	44.600	45.450	44.600	44.800	43.864	36
2025-09-05	44.000	44.800	44.000	44.650	43.717	96
2025-09-04	42.700	43.750	42.700	43.550	42.640	81
2025-09-03	42.450	42.650	41.900	42.600	41.710	170
2025-09-02	43.600	43.600	42.150	42.600	41.710	263
2025-09-01	44.150	44.150	43.500	43.500	42.591	208
2025-08-29	44.450	44.450	43.700	43.900	42.983	37
2025-08-28	44.850	44.850	44.200	44.200	43.276	65
2025-08-27	46.350	46.350	45.000	45.000	44.060	14
2025-08-26	45.550	46.300	45.550	46.300	45.332	734
2025-08-22	47.600	48.100	47.500	47.800	46.801	1,288
2025-08-21	47.750	47.750	47.050	47.050	46.067	25
2025-08-20	47.900	47.900	47.150	47.150	46.165	319
2025-08-19	48.850	48.850	48.400	48.400	47.389	604
2025-08-18	50.200	50.200	49.550	49.550	48.515	150
2025-08-15	52.000	52.000	48.700	49.000	47.976	226
2025-08-14	48.350	53.200	48.200	52.401	51.305	5,200

← NewerPage 5 of 21 · 1,258 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.