Energiekontor AG (EKT.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 06:05PM CEST
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 64.30 | 64.80 | 64.30 | 64.80 | 64.80 | 140 |
| May 02, 2024 | 63.90 | 64.30 | 63.90 | 64.30 | 64.30 | 100 |
| Apr 30, 2024 | 63.90 | 63.90 | 63.90 | 63.90 | 63.90 | - |
| Apr 29, 2024 | 63.70 | 63.80 | 63.70 | 63.80 | 63.80 | 60 |
| Apr 26, 2024 | 62.80 | 62.80 | 62.80 | 62.80 | 62.80 | - |
| Apr 25, 2024 | 62.90 | 63.30 | 62.90 | 63.30 | 63.30 | 50 |
| Apr 24, 2024 | 63.90 | 63.90 | 63.90 | 63.90 | 63.90 | 35 |
| Apr 23, 2024 | 62.30 | 62.30 | 62.30 | 62.30 | 62.30 | - |
| Apr 22, 2024 | 62.20 | 62.20 | 62.20 | 62.20 | 62.20 | - |
| Apr 19, 2024 | 61.10 | 61.30 | 61.00 | 61.30 | 61.30 | 236 |
| Apr 18, 2024 | 60.90 | 60.90 | 60.90 | 60.90 | 60.90 | 50 |
| Apr 17, 2024 | 62.10 | 62.10 | 61.50 | 61.50 | 61.50 | 5 |
| Apr 16, 2024 | 62.10 | 62.10 | 61.10 | 61.60 | 61.60 | 330 |
| Apr 15, 2024 | 63.70 | 63.70 | 62.50 | 62.50 | 62.50 | 70 |
| Apr 12, 2024 | 63.80 | 63.80 | 63.80 | 63.80 | 63.80 | - |
| Apr 11, 2024 | 64.40 | 64.40 | 64.10 | 64.10 | 64.10 | 1 |
| Apr 10, 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - |
| Apr 09, 2024 | 65.10 | 65.10 | 65.10 | 65.10 | 65.10 | - |
| Apr 08, 2024 | 65.70 | 65.70 | 64.50 | 64.50 | 64.50 | 14 |
| Apr 05, 2024 | 66.10 | 66.10 | 65.80 | 65.80 | 65.80 | 1 |
| Apr 04, 2024 | 66.20 | 67.00 | 66.20 | 67.00 | 67.00 | 100 |
| Apr 03, 2024 | 66.40 | 66.40 | 66.40 | 66.40 | 66.40 | - |
| Apr 02, 2024 | 65.00 | 66.50 | 64.60 | 66.50 | 66.50 | 273 |
| Mar 28, 2024 | 68.20 | 69.40 | 61.20 | 64.70 | 64.70 | 867 |
| Mar 27, 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - |
| Mar 26, 2024 | 72.40 | 72.40 | 72.40 | 72.40 | 72.40 | 60 |
| Mar 25, 2024 | 69.30 | 72.60 | 69.30 | 72.60 | 72.60 | 315 |
| Mar 22, 2024 | 68.60 | 68.60 | 68.60 | 68.60 | 68.60 | - |
| Mar 21, 2024 | 68.80 | 69.10 | 68.80 | 69.10 | 69.10 | 100 |
| Mar 20, 2024 | 68.20 | 69.30 | 68.20 | 69.30 | 69.30 | 15 |
| Mar 19, 2024 | 67.50 | 68.30 | 67.50 | 68.30 | 68.30 | 100 |
| Mar 18, 2024 | 66.80 | 66.80 | 66.80 | 66.80 | 66.80 | - |
| Mar 15, 2024 | 67.20 | 68.00 | 66.80 | 66.80 | 66.80 | 136 |
| Mar 14, 2024 | 66.10 | 68.10 | 66.10 | 67.10 | 67.10 | 80 |
| Mar 13, 2024 | 66.60 | 66.80 | 66.60 | 66.80 | 66.80 | 150 |
| Mar 12, 2024 | 67.90 | 67.90 | 66.40 | 66.40 | 66.40 | 1 |
| Mar 11, 2024 | 67.50 | 69.10 | 67.50 | 68.90 | 68.90 | 33 |
| Mar 08, 2024 | 67.60 | 67.60 | 67.60 | 67.60 | 67.60 | - |
| Mar 07, 2024 | 67.60 | 67.60 | 67.30 | 67.30 | 67.30 | 50 |
| Mar 06, 2024 | 66.50 | 68.80 | 66.50 | 67.70 | 67.70 | 445 |
| Mar 05, 2024 | 65.70 | 65.70 | 65.60 | 65.60 | 65.60 | 20 |
| Mar 04, 2024 | 67.10 | 67.10 | 65.10 | 65.10 | 65.10 | 257 |
| Mar 01, 2024 | 66.90 | 67.30 | 66.90 | 67.30 | 67.30 | 35 |
| Feb 29, 2024 | 65.00 | 67.70 | 65.00 | 67.70 | 67.70 | 82 |
| Feb 28, 2024 | 67.00 | 67.00 | 66.20 | 66.20 | 66.20 | 200 |
| Feb 27, 2024 | 67.00 | 67.10 | 67.00 | 67.10 | 67.10 | 20 |
| Feb 26, 2024 | 68.50 | 68.50 | 67.40 | 67.40 | 67.40 | 150 |
| Feb 23, 2024 | 68.60 | 68.60 | 68.60 | 68.60 | 68.60 | 40 |
| Feb 22, 2024 | 68.10 | 68.50 | 68.10 | 68.50 | 68.50 | 1,434 |
| Feb 21, 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - |
| Feb 20, 2024 | 71.50 | 71.50 | 68.00 | 68.00 | 68.00 | 1 |
| Feb 19, 2024 | 73.10 | 73.10 | 73.10 | 73.10 | 73.10 | 40 |
| Feb 16, 2024 | 72.10 | 72.10 | 72.10 | 72.10 | 72.10 | - |
| Feb 15, 2024 | 72.80 | 72.80 | 72.80 | 72.80 | 72.80 | - |
| Feb 14, 2024 | 72.60 | 72.60 | 72.60 | 72.60 | 72.60 | - |
| Feb 13, 2024 | 74.20 | 74.20 | 73.00 | 73.00 | 73.00 | 72 |
| Feb 12, 2024 | 69.90 | 69.90 | 69.90 | 69.90 | 69.90 | 40 |
| Feb 09, 2024 | 71.90 | 71.90 | 71.90 | 71.90 | 71.90 | - |
| Feb 08, 2024 | 70.90 | 72.70 | 70.90 | 72.70 | 72.70 | 15 |
| Feb 07, 2024 | 71.10 | 71.10 | 71.10 | 71.10 | 71.10 | - |
| Feb 06, 2024 | 72.20 | 72.20 | 71.00 | 71.00 | 71.00 | 75 |
| Feb 05, 2024 | 73.80 | 73.80 | 73.60 | 73.60 | 73.60 | 15 |
| Feb 02, 2024 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | - |
| Feb 01, 2024 | 75.40 | 75.40 | 75.40 | 75.40 | 75.40 | - |
| Jan 31, 2024 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | - |
| Jan 30, 2024 | 75.50 | 75.50 | 75.40 | 75.50 | 75.50 | 170 |
| Jan 29, 2024 | 75.30 | 75.30 | 74.60 | 75.00 | 75.00 | 300 |
| Jan 26, 2024 | 73.60 | 73.60 | 73.60 | 73.60 | 73.60 | - |
| Jan 25, 2024 | 75.10 | 75.50 | 75.00 | 75.00 | 75.00 | 118 |
| Jan 24, 2024 | 77.70 | 77.70 | 77.40 | 77.40 | 77.40 | 3 |
| Jan 23, 2024 | 76.60 | 77.60 | 76.60 | 77.40 | 77.40 | 14 |
| Jan 22, 2024 | 75.90 | 75.90 | 75.90 | 75.90 | 75.90 | - |
| Jan 19, 2024 | 78.10 | 78.10 | 76.30 | 76.30 | 76.30 | 180 |
| Jan 18, 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - |
| Jan 17, 2024 | 79.60 | 79.60 | 79.60 | 79.60 | 79.60 | - |
| Jan 16, 2024 | 79.70 | 79.70 | 79.70 | 79.70 | 79.70 | - |
| Jan 15, 2024 | 81.70 | 81.70 | 81.00 | 81.00 | 81.00 | 20 |
| Jan 12, 2024 | 79.60 | 81.60 | 79.60 | 81.50 | 81.50 | 70 |
| Jan 11, 2024 | 81.10 | 81.10 | 81.10 | 81.10 | 81.10 | - |
| Jan 10, 2024 | 79.70 | 81.00 | 79.70 | 81.00 | 81.00 | 78 |
| Jan 09, 2024 | 77.20 | 79.70 | 77.20 | 79.70 | 79.70 | 100 |
| Jan 08, 2024 | 76.60 | 77.30 | 76.40 | 76.40 | 76.40 | 96 |
| Jan 05, 2024 | 77.50 | 77.50 | 77.30 | 77.30 | 77.30 | 7 |
| Jan 04, 2024 | 77.00 | 77.70 | 77.00 | 77.70 | 77.70 | 100 |
| Jan 03, 2024 | 80.40 | 80.40 | 78.40 | 78.40 | 78.40 | 62 |
| Jan 02, 2024 | 82.60 | 83.10 | 82.60 | 83.10 | 83.10 | 17 |
| Dec 29, 2023 | 81.70 | 83.50 | 81.70 | 83.30 | 83.30 | 498 |
| Dec 28, 2023 | 79.70 | 82.10 | 79.70 | 82.10 | 82.10 | 192 |
| Dec 27, 2023 | 79.10 | 79.60 | 79.10 | 79.60 | 79.60 | 99 |
| Dec 22, 2023 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - |
| Dec 21, 2023 | 77.60 | 79.20 | 77.60 | 79.20 | 79.20 | 20 |
| Dec 20, 2023 | 77.30 | 80.00 | 77.30 | 78.70 | 78.70 | 609 |
| Dec 19, 2023 | 75.30 | 77.70 | 75.30 | 77.70 | 77.70 | 50 |
| Dec 18, 2023 | 74.40 | 74.90 | 74.40 | 74.90 | 74.90 | 33 |
| Dec 15, 2023 | 70.60 | 72.70 | 70.60 | 72.70 | 72.70 | 250 |
| Dec 14, 2023 | 68.20 | 68.20 | 68.20 | 68.20 | 68.20 | - |
| Dec 13, 2023 | 69.10 | 69.10 | 69.10 | 69.10 | 69.10 | - |
| Dec 12, 2023 | 67.80 | 67.80 | 67.80 | 67.80 | 67.80 | - |
| Dec 11, 2023 | 69.10 | 69.10 | 68.20 | 68.20 | 68.20 | 23 |
| Dec 08, 2023 | 69.40 | 69.40 | 68.40 | 68.40 | 68.40 | 1,040 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.