Energiekontor AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	48.000	48.000	46.850	46.960	45.979	30,419
2025-08-12	48.000	48.000	47.450	47.504	46.511	4,934
2025-08-11	49.000	49.400	46.900	47.457	46.465	7,073
2025-08-08	48.650	49.400	48.650	49.106	48.080	30,830
2025-08-07	47.750	49.150	47.750	48.850	47.829	275
2025-08-06	48.300	48.350	47.900	48.244	47.236	15,045
2025-08-05	48.200	48.650	48.050	48.292	47.283	9,249
2025-08-04	47.850	48.700	47.800	48.200	47.193	4,078
2025-08-01	48.050	48.200	47.500	48.023	47.019	3,588
2025-07-31	49.850	50.125	49.250	49.448	48.415	6,758
2025-07-30	50.000	50.300	49.350	49.668	48.630	5,688
2025-07-29	51.100	51.100	50.300	50.355	49.303	8,374
2025-07-28	52.400	52.800	50.500	50.500	49.445	39
2025-07-25	50.300	52.200	50.000	51.600	50.522	184
2025-07-24	50.200	51.000	50.100	50.500	49.445	291
2025-07-23	47.800	49.850	47.450	49.450	48.417	861
2025-07-22	47.950	47.950	46.750	46.950	45.969	6,354
2025-07-21	48.500	48.750	47.998	47.998	46.994	2,818
2025-07-18	48.600	48.650	47.796	48.350	47.340	7,937
2025-07-17	47.161	48.250	47.161	48.000	46.997	23,442
2025-07-16	47.800	47.800	46.150	46.200	45.235	547
2025-07-15	45.300	48.600	45.200	48.200	47.193	912
2025-07-14	46.350	46.750	44.100	44.100	43.178	458
2025-07-11	47.550	47.550	46.800	47.150	46.165	162
2025-07-10	48.100	48.650	47.550	47.550	46.556	324
2025-07-09	46.650	48.200	46.600	48.000	46.997	535
2025-07-08	46.500	46.550	45.700	45.800	44.843	130
2025-07-07	46.500	46.500	45.700	45.750	44.794	243
2025-07-04	46.000	46.600	46.000	46.400	45.430	365
2025-07-03	44.850	46.650	44.600	46.250	45.283	1,480
2025-07-02	44.350	46.200	43.500	45.850	44.402	738
2025-07-01	43.450	43.850	43.350	43.350	41.981	76
2025-06-30	43.050	43.950	43.050	43.650	42.272	32
2025-06-27	43.250	43.250	42.400	42.698	41.350	11,689
2025-06-26	43.350	43.550	42.400	42.519	41.177	12,201
2025-06-25	43.450	43.450	42.000	42.309	40.973	5,340
2025-06-24	42.600	43.950	42.500	42.723	41.374	18,212
2025-06-23	42.300	42.400	41.300	41.688	40.372	18,683
2025-06-20	43.200	43.700	42.350	42.385	41.047	5,164
2025-06-19	43.000	43.000	42.300	42.628	41.282	3,888
2025-06-18	44.150	44.150	42.600	43.130	41.768	8,111
2025-06-17	44.700	44.700	44.400	44.400	42.998	40
2025-06-16	43.600	45.200	43.460	44.950	43.531	197
2025-06-13	43.950	44.100	42.950	43.350	41.981	240
2025-06-12	45.700	45.700	44.050	44.050	42.659	300
2025-06-11	44.600	46.350	44.450	44.550	43.143	856
2025-06-10	42.700	44.500	42.700	44.500	43.095	144
2025-06-09	43.200	43.300	42.450	42.600	41.255	87
2025-06-06	43.000	43.000	42.900	42.900	41.545	81
2025-06-05	43.600	43.600	43.100	43.100	41.739	197
2025-06-04	42.150	43.950	42.150	43.500	42.126	334
2025-06-03	42.900	42.900	42.000	42.300	40.964	49
2025-06-02	42.100	43.050	42.100	42.950	41.594	826
2025-05-30	42.900	43.300	42.700	42.700	41.352	251
2025-05-29	43.200	43.400	42.500	42.950	41.594	918
2025-05-28	44.050	44.250	42.990	43.100	41.739	210
2025-05-27	43.850	44.390	43.850	44.350	42.950	302
2025-05-23	43.550	43.600	42.400	42.400	41.061	129
2025-05-22	44.500	44.500	43.100	43.100	41.739	70
2025-05-21	45.650	45.650	43.900	44.350	42.950	312

← NewerPage 6 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.