Energiekontor AG (EKT.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
As of 12:38PM CEST. Market open.
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 May 2024 | 71.40 | 71.50 | 70.30 | 70.50 | 70.50 | 1,045 |
| 28 May 2024 | 72.50 | 73.50 | 71.20 | 71.50 | 71.50 | 6,755 |
| 27 May 2024 | 71.80 | 72.50 | 71.60 | 72.20 | 72.20 | 3,709 |
| 24 May 2024 | 70.60 | 72.00 | 70.50 | 71.60 | 71.60 | 4,317 |
| 23 May 2024 | 71.80 | 72.00 | 70.50 | 70.80 | 70.80 | 3,768 |
| 22 May 2024 | 71.60 | 71.80 | 71.00 | 71.80 | 71.80 | 2,658 |
| 21 May 2024 | 71.80 | 72.00 | 70.50 | 71.40 | 71.40 | 5,650 |
| 20 May 2024 | 71.90 | 72.00 | 71.50 | 71.60 | 71.60 | 2,901 |
| 17 May 2024 | 71.50 | 72.50 | 69.40 | 71.70 | 71.70 | 7,971 |
| 16 May 2024 | 74.80 | 74.80 | 71.90 | 72.20 | 72.20 | 24,359 |
| 15 May 2024 | 73.60 | 74.80 | 72.00 | 74.20 | 74.20 | 25,818 |
| 14 May 2024 | 70.70 | 74.00 | 70.50 | 73.90 | 73.90 | 17,139 |
| 13 May 2024 | 69.80 | 70.90 | 69.10 | 70.00 | 70.00 | 6,729 |
| 10 May 2024 | 69.20 | 69.80 | 68.60 | 69.20 | 69.20 | 8,386 |
| 09 May 2024 | 67.90 | 68.90 | 67.60 | 68.80 | 68.80 | 6,125 |
| 08 May 2024 | 66.90 | 68.60 | 66.80 | 67.80 | 67.80 | 7,224 |
| 07 May 2024 | 66.40 | 67.30 | 66.20 | 66.80 | 66.80 | 7,943 |
| 06 May 2024 | 65.40 | 67.20 | 65.00 | 66.30 | 66.30 | 6,788 |
| 03 May 2024 | 65.50 | 65.50 | 63.80 | 65.20 | 65.20 | 7,172 |
| 02 May 2024 | 64.50 | 64.50 | 63.90 | 64.00 | 64.00 | 3,906 |
| 30 Apr 2024 | 64.50 | 65.60 | 64.20 | 64.50 | 64.50 | 5,792 |
| 29 Apr 2024 | 64.00 | 64.40 | 63.70 | 64.10 | 64.10 | 5,497 |
| 26 Apr 2024 | 63.00 | 64.00 | 62.90 | 63.40 | 63.40 | 5,767 |
| 25 Apr 2024 | 63.00 | 63.50 | 62.50 | 62.90 | 62.90 | 4,611 |
| 24 Apr 2024 | 63.80 | 64.00 | 63.00 | 63.30 | 63.30 | 9,948 |
| 23 Apr 2024 | 63.30 | 63.90 | 62.90 | 63.30 | 63.30 | 4,656 |
| 22 Apr 2024 | 62.20 | 62.50 | 61.90 | 62.20 | 62.20 | 5,280 |
| 19 Apr 2024 | 61.90 | 62.90 | 60.50 | 62.00 | 62.00 | 8,776 |
| 18 Apr 2024 | 61.00 | 61.90 | 60.40 | 61.60 | 61.60 | 5,498 |
| 17 Apr 2024 | 62.00 | 62.20 | 59.60 | 61.10 | 61.10 | 13,250 |
| 16 Apr 2024 | 61.80 | 62.50 | 60.60 | 61.80 | 61.80 | 10,521 |
| 15 Apr 2024 | 64.30 | 64.30 | 62.60 | 62.70 | 62.70 | 9,740 |
| 12 Apr 2024 | 64.30 | 65.50 | 63.80 | 64.00 | 64.00 | 7,718 |
| 11 Apr 2024 | 64.30 | 64.60 | 63.30 | 63.90 | 63.90 | 10,550 |
| 10 Apr 2024 | 65.30 | 65.40 | 63.80 | 64.50 | 64.50 | 8,036 |
| 09 Apr 2024 | 64.50 | 65.60 | 64.00 | 64.70 | 64.70 | 10,562 |
| 08 Apr 2024 | 65.40 | 65.50 | 63.90 | 64.80 | 64.80 | 13,210 |
| 05 Apr 2024 | 66.80 | 66.80 | 64.90 | 65.60 | 65.60 | 7,841 |
| 04 Apr 2024 | 66.90 | 67.60 | 66.10 | 67.50 | 67.50 | 6,082 |
| 03 Apr 2024 | 66.50 | 67.00 | 65.10 | 66.40 | 66.40 | 21,090 |
| 02 Apr 2024 | 64.60 | 66.80 | 64.60 | 66.80 | 66.80 | 18,238 |
| 28 Mar 2024 | 66.20 | 66.20 | 62.10 | 64.10 | 64.10 | 106,324 |
| 27 Mar 2024 | 71.80 | 72.50 | 71.10 | 71.10 | 71.10 | 10,131 |
| 26 Mar 2024 | 71.90 | 72.90 | 71.20 | 71.80 | 71.80 | 17,232 |
| 25 Mar 2024 | 69.10 | 73.30 | 69.10 | 71.40 | 71.40 | 23,577 |
| 22 Mar 2024 | 69.00 | 69.80 | 68.80 | 69.20 | 69.20 | 5,372 |
| 21 Mar 2024 | 68.90 | 69.30 | 68.30 | 68.90 | 68.90 | 5,401 |
| 20 Mar 2024 | 68.50 | 69.40 | 68.10 | 68.60 | 68.60 | 5,414 |
| 19 Mar 2024 | 68.20 | 69.00 | 67.90 | 68.60 | 68.60 | 6,849 |
| 18 Mar 2024 | 67.70 | 68.70 | 67.40 | 67.90 | 67.90 | 8,821 |
| 15 Mar 2024 | 67.40 | 68.60 | 66.90 | 67.00 | 67.00 | 33,473 |
| 14 Mar 2024 | 66.60 | 68.00 | 66.60 | 67.50 | 67.50 | 47,436 |
| 13 Mar 2024 | 66.60 | 67.50 | 66.10 | 66.30 | 66.30 | 8,692 |
| 12 Mar 2024 | 67.90 | 68.40 | 65.50 | 66.60 | 66.60 | 7,497 |
| 11 Mar 2024 | 67.10 | 70.00 | 67.10 | 68.00 | 68.00 | 11,359 |
| 08 Mar 2024 | 67.90 | 67.90 | 66.60 | 67.80 | 67.80 | 8,057 |
| 07 Mar 2024 | 66.80 | 67.90 | 66.80 | 67.60 | 67.60 | 13,149 |
| 06 Mar 2024 | 66.60 | 67.20 | 66.20 | 67.00 | 67.00 | 9,897 |
| 05 Mar 2024 | 65.70 | 67.40 | 65.30 | 66.60 | 66.60 | 5,695 |
| 04 Mar 2024 | 66.70 | 66.70 | 65.00 | 65.70 | 65.70 | 11,121 |
| 01 Mar 2024 | 67.30 | 67.90 | 66.40 | 66.50 | 66.50 | 8,076 |
| 29 Feb 2024 | 65.00 | 67.90 | 65.00 | 66.80 | 66.80 | 11,573 |
| 28 Feb 2024 | 67.50 | 67.50 | 65.00 | 65.00 | 65.00 | 8,975 |
| 27 Feb 2024 | 67.40 | 68.00 | 66.10 | 67.50 | 67.50 | 5,800 |
| 26 Feb 2024 | 67.60 | 68.60 | 67.30 | 67.70 | 67.70 | 8,276 |
| 23 Feb 2024 | 69.00 | 69.20 | 67.50 | 68.20 | 68.20 | 8,209 |
| 22 Feb 2024 | 68.60 | 70.10 | 68.50 | 68.60 | 68.60 | 10,450 |
| 21 Feb 2024 | 69.00 | 70.20 | 67.50 | 68.00 | 68.00 | 11,582 |
| 20 Feb 2024 | 72.00 | 72.00 | 67.20 | 69.00 | 69.00 | 39,091 |
| 19 Feb 2024 | 73.00 | 73.10 | 72.10 | 72.20 | 72.20 | 7,613 |
| 16 Feb 2024 | 72.30 | 74.00 | 72.30 | 73.30 | 73.30 | 9,405 |
| 15 Feb 2024 | 73.40 | 73.40 | 71.70 | 72.30 | 72.30 | 8,704 |
| 14 Feb 2024 | 72.60 | 73.40 | 72.10 | 72.80 | 72.80 | 4,396 |
| 13 Feb 2024 | 74.00 | 74.00 | 72.20 | 72.60 | 72.60 | 3,387 |
| 12 Feb 2024 | 71.00 | 74.50 | 71.00 | 74.00 | 74.00 | 11,190 |
| 09 Feb 2024 | 72.10 | 72.60 | 70.70 | 71.00 | 71.00 | 12,311 |
| 08 Feb 2024 | 71.20 | 74.00 | 71.20 | 72.40 | 72.40 | 5,956 |
| 07 Feb 2024 | 71.90 | 73.10 | 71.00 | 71.20 | 71.20 | 6,484 |
| 06 Feb 2024 | 72.50 | 72.50 | 70.50 | 72.10 | 72.10 | 13,061 |
| 05 Feb 2024 | 74.40 | 74.40 | 71.50 | 72.50 | 72.50 | 9,542 |
| 02 Feb 2024 | 75.10 | 75.80 | 74.40 | 74.40 | 74.40 | 5,281 |
| 01 Feb 2024 | 75.90 | 76.30 | 74.70 | 75.10 | 75.10 | 4,808 |
| 31 Jan 2024 | 75.90 | 76.50 | 74.40 | 75.90 | 75.90 | 5,904 |
| 30 Jan 2024 | 75.90 | 76.00 | 74.70 | 75.50 | 75.50 | 6,532 |
| 29 Jan 2024 | 75.70 | 76.30 | 74.50 | 75.90 | 75.90 | 4,695 |
| 26 Jan 2024 | 74.60 | 76.50 | 74.50 | 76.30 | 76.30 | 8,793 |
| 25 Jan 2024 | 76.30 | 76.30 | 74.00 | 74.60 | 74.60 | 7,474 |
| 24 Jan 2024 | 78.20 | 78.50 | 76.20 | 76.20 | 76.20 | 5,665 |
| 23 Jan 2024 | 77.60 | 77.80 | 75.80 | 77.80 | 77.80 | 5,506 |
| 22 Jan 2024 | 77.20 | 77.50 | 76.10 | 77.20 | 77.20 | 5,194 |
| 19 Jan 2024 | 77.80 | 78.20 | 75.90 | 76.40 | 76.40 | 6,197 |
| 18 Jan 2024 | 78.90 | 79.80 | 78.00 | 78.60 | 78.60 | 8,690 |
| 17 Jan 2024 | 79.80 | 80.10 | 78.60 | 78.90 | 78.90 | 10,090 |
| 16 Jan 2024 | 81.00 | 81.00 | 79.70 | 80.70 | 80.70 | 9,777 |
| 15 Jan 2024 | 81.70 | 81.70 | 80.50 | 81.20 | 81.20 | 6,280 |
| 12 Jan 2024 | 80.10 | 82.40 | 80.10 | 82.00 | 82.00 | 8,393 |
| 11 Jan 2024 | 80.80 | 81.50 | 79.30 | 79.30 | 79.30 | 7,007 |
| 10 Jan 2024 | 80.30 | 80.90 | 79.50 | 80.90 | 80.90 | 5,497 |
| 09 Jan 2024 | 77.10 | 81.20 | 77.10 | 80.10 | 80.10 | 10,504 |
| 08 Jan 2024 | 77.30 | 77.90 | 76.10 | 77.40 | 77.40 | 6,121 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.