Energiekontor AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-19	42.850	43.800	42.700	43.000	41.642	415
2025-02-18	42.750	43.000	42.700	42.950	41.594	133
2025-02-17	42.750	42.850	42.550	42.800	41.449	170
2025-02-14	41.900	42.800	41.750	42.800	41.449	102
2025-02-13	41.900	41.900	41.150	41.150	39.851	106
2025-02-12	42.800	42.900	42.050	42.050	40.722	237
2025-02-11	44.050	44.100	42.550	42.550	41.206	396
2025-02-10	45.100	45.150	44.300	44.500	43.095	122
2025-02-07	44.400	44.650	44.200	44.450	43.047	9
2025-02-06	44.650	44.650	44.150	44.200	42.804	9
2025-02-05	44.750	45.000	44.550	44.750	43.337	1
2025-02-04	44.600	44.900	44.450	44.900	43.482	22
2025-02-03	44.600	44.850	43.750	44.150	42.756	125
2025-01-31	43.900	44.700	43.850	44.350	42.950	227
2025-01-30	43.600	44.300	43.500	43.600	42.223	245
2025-01-29	43.800	43.800	43.400	43.474	42.101	7,237
2025-01-28	43.700	44.256	43.550	44.256	42.858	526
2025-01-27	42.950	44.050	42.900	43.600	42.223	331
2025-01-24	43.000	43.700	43.000	43.400	42.030	292
2025-01-23	43.200	44.000	42.700	42.850	41.497	1,778
2025-01-22	46.200	46.500	44.250	44.350	42.950	898
2025-01-21	47.100	47.500	46.650	46.744	45.268	7,904
2025-01-20	47.600	48.900	47.350	47.400	45.903	187
2025-01-17	48.650	49.450	47.766	48.550	47.017	1,963
2025-01-16	50.300	50.300	48.650	48.650	47.114	1
2025-01-15	48.300	50.400	48.300	50.400	48.809	556
2025-01-14	47.850	48.650	47.850	48.200	46.678	687
2025-01-13	47.500	47.600	47.192	47.192	45.701	113
2025-01-10	48.000	48.250	48.000	48.250	46.727	65
2025-01-09	48.400	48.750	48.250	48.625	47.090	46
2025-01-08	49.950	50.400	48.900	48.941	47.395	132
2025-01-07	51.200	51.200	50.500	50.700	49.099	199
2025-01-06	50.500	51.700	50.400	51.200	49.583	250
2025-01-03	50.600	50.900	49.150	49.150	47.598	86
2025-01-02	48.300	50.800	48.300	49.900	48.324	271
2024-12-30	48.050	49.350	47.000	49.150	47.598	4,463
2024-12-27	49.300	49.300	47.750	47.833	46.323	1,718
2024-12-23	47.550	47.750	47.100	47.582	46.079	872
2024-12-20	47.150	47.800	46.700	47.600	46.097	11,471
2024-12-19	47.100	47.100	46.550	46.895	45.414	3,007
2024-12-18	45.900	48.350	45.900	47.850	46.339	248
2024-12-17	47.200	47.250	46.250	46.350	44.887	966
2024-12-16	48.050	48.050	46.550	47.000	45.516	510
2024-12-13	48.600	49.250	48.150	48.150	46.630	81
2024-12-12	48.550	48.900	48.300	48.800	47.259	130
2024-12-11	49.250	49.250	48.350	48.850	47.308	512
2024-12-10	47.950	49.600	47.450	49.194	47.641	428
2024-12-09	46.700	49.400	46.700	48.700	47.162	844
2024-12-06	43.550	46.050	43.200	45.187	43.760	781
2024-12-05	41.950	43.350	41.900	43.250	41.884	313
2024-12-04	40.500	42.900	39.850	41.850	40.529	4,839
2024-12-03	41.450	41.550	40.450	40.992	39.697	4,045
2024-12-02	42.250	42.300	41.250	41.868	40.546	1,967
2024-11-29	41.950	42.250	41.950	42.250	40.916	77
2024-11-28	42.300	42.500	42.000	42.400	41.061	203
2024-11-26	43.000	43.350	41.700	41.700	40.383	508
2024-11-25	41.150	43.899	40.750	43.899	42.513	5,970
2024-11-22	40.150	40.900	40.150	40.700	39.415	114
2024-11-21	40.700	40.700	40.100	40.100	38.834	7
2024-11-20	40.500	41.200	40.450	40.450	39.173	3

← NewerPage 8 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.