Energiekontor AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-20	44.800	45.700	43.950	45.000	43.579	123
2025-05-19	44.050	44.050	43.200	43.500	42.126	162
2025-05-16	44.800	45.300	43.710	43.850	42.465	861
2025-05-15	45.500	46.600	45.350	46.500	45.032	184
2025-05-14	48.950	49.200	48.500	48.500	46.969	31
2025-05-13	48.800	48.800	48.300	48.350	46.823	102
2025-05-12	48.900	49.700	48.000	49.700	48.131	827
2025-05-09	46.850	48.400	46.850	47.900	46.388	119
2025-05-08	46.450	46.600	45.950	46.350	44.887	1,087
2025-05-07	47.950	47.950	46.250	46.650	45.177	135
2025-05-06	46.700	47.650	45.350	47.550	46.049	518
2025-05-02	42.500	45.100	42.500	44.450	43.047	418
2025-04-30	42.550	42.820	41.900	42.000	40.674	294
2025-04-29	43.100	43.200	42.900	43.200	41.836	25
2025-04-28	43.600	43.850	43.050	43.050	41.691	396
2025-04-25	42.000	42.950	42.000	42.950	41.594	40
2025-04-24	43.650	43.650	42.000	42.150	40.819	212
2025-04-23	43.850	44.350	43.250	43.300	41.933	186
2025-04-22	44.150	44.250	42.700	43.100	41.739	71
2025-04-17	43.850	44.400	43.850	44.150	42.756	71
2025-04-16	44.150	44.500	43.900	44.300	42.901	215
2025-04-15	42.950	45.000	42.950	44.800	43.385	600
2025-04-14	41.700	43.400	41.700	43.200	41.836	410
2025-04-11	41.600	41.600	39.800	40.700	39.415	489
2025-04-10	42.350	42.350	40.750	41.450	40.141	554
2025-04-09	39.600	39.600	38.250	38.650	37.430	781
2025-04-08	41.450	42.050	39.850	41.029	39.734	10,334
2025-04-07	38.550	43.000	37.250	40.850	39.560	15,900
2025-04-04	42.300	42.300	38.900	40.050	38.785	15,594
2025-04-03	42.050	42.465	40.800	41.500	40.190	11,239
2025-04-02	45.000	45.000	43.000	43.793	42.410	1,361
2025-04-01	47.700	48.050	44.950	44.950	43.531	922
2025-03-31	49.150	49.150	46.150	47.178	45.688	2,341
2025-03-28	55.200	56.900	50.100	53.500	51.811	497
2025-03-27	59.100	60.200	58.600	58.700	56.847	261
2025-03-26	59.200	60.700	59.000	59.500	57.621	825
2025-03-25	57.200	58.600	57.200	58.600	56.750	697
2025-03-24	57.300	57.600	56.600	56.705	54.914	481
2025-03-21	55.700	57.100	55.400	56.800	55.007	198
2025-03-20	60.100	60.600	56.200	57.238	55.431	1,243
2025-03-19	59.200	60.800	58.500	60.200	58.299	922
2025-03-18	59.600	60.600	58.000	59.700	57.815	467
2025-03-17	49.950	55.400	49.950	54.900	53.167	2,449
2025-03-14	50.500	51.600	47.900	49.000	47.453	1,068
2025-03-13	51.000	52.400	49.800	51.600	49.971	1,319
2025-03-12	49.400	50.823	49.400	50.823	49.218	396
2025-03-11	47.750	49.050	47.600	48.750	47.211	269
2025-03-10	46.900	47.200	45.800	46.500	45.032	850
2025-03-07	46.450	46.450	45.250	45.600	44.160	56
2025-03-06	45.800	47.100	45.550	47.100	45.613	196
2025-03-05	43.350	46.000	43.350	44.600	43.192	1,332
2025-03-04	43.950	43.950	43.250	43.250	41.884	247
2025-03-03	43.500	44.300	42.600	44.300	42.901	115
2025-02-28	43.900	44.900	43.099	43.099	41.738	1,017
2025-02-27	43.500	43.650	42.650	43.250	41.884	143
2025-02-26	43.000	43.200	42.850	43.200	41.836	187
2025-02-25	43.150	43.150	42.650	42.700	41.352	180
2025-02-24	43.400	43.400	42.350	43.150	41.788	75
2025-02-21	41.950	42.450	41.950	42.450	41.110	15
2025-02-20	43.000	43.000	41.800	41.800	40.480	114

← NewerPage 7 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.