Energiekontor AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-19	40.900	41.450	39.950	40.350	39.076	63
2024-11-18	43.100	43.300	40.550	41.000	39.705	396
2024-11-15	43.050	43.500	42.650	43.100	41.739	443
2024-11-14	43.200	43.900	41.000	43.200	41.836	1,190
2024-11-13	41.450	41.750	41.050	41.200	39.899	508
2024-11-12	41.800	41.900	41.000	41.100	39.802	881
2024-11-11	44.000	44.200	42.600	42.750	41.400	419
2024-11-08	44.950	45.250	44.000	44.000	42.611	214
2024-11-07	45.000	45.200	44.900	44.950	43.531	385
2024-11-06	46.700	46.700	44.400	44.400	42.998	908
2024-11-05	47.400	47.400	45.600	45.750	44.305	717
2024-11-04	47.100	47.700	47.100	47.350	45.855	272
2024-11-01	49.150	49.350	49.000	49.100	47.550	95
2024-10-31	49.000	49.400	48.600	48.950	47.404	335
2024-10-30	50.300	50.300	49.450	49.850	48.276	5
2024-10-29	50.500	50.800	49.850	50.300	48.712	368
2024-10-28	50.400	50.900	50.200	50.600	49.002	68
2024-10-25	51.200	51.200	50.925	50.925	49.317	119
2024-10-24	51.700	51.900	51.400	51.400	49.777	6,739
2024-10-23	50.400	52.500	50.400	52.100	50.455	693
2024-10-22	49.950	50.600	46.750	49.900	48.324	575
2024-10-21	50.900	50.900	49.700	50.000	48.421	100
2024-10-18	51.300	51.800	50.300	50.300	48.712	17
2024-10-17	51.500	52.000	51.300	51.350	49.729	2,093
2024-10-16	50.700	50.900	50.300	50.900	49.293	105
2024-10-15	51.000	51.300	50.500	50.900	49.293	551
2024-10-14	52.700	52.700	51.500	51.500	49.874	26
2024-10-11	52.300	53.400	51.800	52.800	51.133	54
2024-10-10	53.800	54.100	52.000	52.000	50.358	595
2024-10-09	54.600	54.700	53.600	54.000	52.295	47
2024-10-08	55.000	55.600	54.000	54.200	52.489	319
2024-10-07	56.400	56.400	54.800	55.300	53.554	124
2024-10-04	55.500	56.000	54.900	55.900	54.135	76
2024-10-03	55.500	55.500	54.700	54.700	52.973	240
2024-10-02	56.300	57.200	55.200	55.700	53.941	100
2024-10-01	57.700	57.700	56.200	56.200	54.425	324
2024-09-30	57.000	57.500	56.800	57.200	55.394	812
2024-09-27	56.100	57.000	56.000	56.557	54.771	5,800
2024-09-26	56.000	57.200	55.800	56.200	54.425	238
2024-09-25	55.500	56.500	55.500	56.000	54.232	118
2024-09-24	54.900	55.400	54.800	55.400	53.651	1,014
2024-09-23	55.300	55.300	54.500	54.800	53.070	35
2024-09-20	55.800	56.000	54.900	55.100	53.360	386
2024-09-19	55.800	56.100	55.500	55.800	54.038	113
2024-09-18	55.700	56.000	55.700	56.000	54.232	121
2024-09-17	55.500	56.000	55.500	56.000	54.232	479
2024-09-16	56.000	56.100	55.100	55.200	53.457	306
2024-09-13	56.000	56.200	55.500	56.000	54.232	259
2024-09-12	56.100	56.200	55.500	55.500	53.748	61
2024-09-11	54.000	56.400	54.000	55.600	53.844	41
2024-09-10	54.400	55.800	54.400	55.400	53.651	128
2024-09-09	55.700	56.100	54.900	54.900	53.167	6
2024-09-06	56.900	57.400	55.500	55.500	53.748	126
2024-09-05	56.700	57.500	56.600	56.800	55.007	343
2024-09-04	54.400	55.700	54.400	55.500	53.748	14
2024-09-03	57.700	58.100	55.700	55.700	53.941	225
2024-09-02	57.900	58.700	57.700	57.700	55.878	249
2024-08-30	56.500	58.800	56.500	57.800	55.975	180
2024-08-29	56.400	57.300	56.300	57.300	55.491	95
2024-08-28	57.800	57.800	56.500	56.500	54.716	38

← NewerPage 9 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.