XETRA - Delayed Quote
EUR
Energiekontor AG (EKT.DE)
23.50
+0.55
(+2.40%)
At close: October 30 at 5:38:00 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
22.95
23.50
22.35
23.50
23.50
12,182
Oct 29, 2026
22.60
23.25
22.60
22.95
22.95
11,090
Oct 28, 2026
23.25
23.30
22.40
22.75
22.75
10,985
Oct 27, 2026
23.30
23.70
23.10
23.20
23.20
13,281
Oct 26, 2026
22.40
23.50
22.40
23.30
23.30
9,562
Oct 23, 2026
22.60
22.75
22.30
22.40
22.40
14,921
Oct 22, 2026
23.10
23.55
22.70
22.70
22.70
19,946
Oct 21, 2026
22.55
23.35
22.55
23.30
23.30
28,212
Oct 20, 2026
22.50
23.15
22.10
22.75
22.75
38,870
Oct 19, 2026
23.55
23.55
22.55
22.55
22.55
42,085
Oct 16, 2026
23.25
23.95
23.25
23.65
23.65
8,732
Oct 15, 2026
23.35
23.35
22.90
23.00
23.00
8,376
Oct 14, 2026
23.90
24.05
23.30
23.30
23.30
10,957
Oct 13, 2026
23.85
24.20
23.50
24.15
24.15
14,527
Oct 12, 2026
23.75
24.20
23.55
24.05
24.05
9,599
Oct 9, 2026
23.60
23.90
23.35
23.90
23.90
18,978
Oct 8, 2026
24.25
24.25
23.00
23.25
23.25
16,481
Oct 7, 2026
24.45
24.45
23.55
24.05
24.05
25,217
Oct 6, 2026
24.35
24.55
23.90
24.55
24.55
17,868
Oct 5, 2026
24.95
24.95
24.00
24.10
24.10
11,978
Oct 2, 2026
24.10
24.85
23.75
24.65
24.65
20,227
Oct 1, 2026
24.85
24.95
24.20
24.20
24.20
12,572
Sep 30, 2026
24.50
25.00
24.50
24.90
24.90
6,695
Sep 29, 2026
24.10
24.65
24.10
24.35
24.35
12,517
Sep 28, 2026
24.10
24.50
24.10
24.10
24.10
12,608
Sep 25, 2026
24.55
24.95
24.15
24.25
24.25
14,516
Sep 24, 2026
24.70
24.95
24.55
24.85
24.85
7,026
Sep 23, 2026
25.20
25.20
24.75
24.95
24.95
14,700
Sep 22, 2026
25.10
25.65
24.90
25.35
25.35
16,408
Sep 21, 2026
25.75
26.15
24.75
25.30
25.30
30,199
Sep 18, 2026
25.60
26.00
25.15
25.85
25.85
103,019
Sep 17, 2026
25.60
25.95
25.15
25.75
25.75
16,347
Sep 16, 2026
25.20
25.80
25.00
25.45
25.45
15,483
Sep 15, 2026
24.40
25.50
24.35
25.20
25.20
23,534
Sep 14, 2026
24.50
24.50
24.00
24.40
24.40
23,268
Sep 11, 2026
24.10
24.95
24.10
24.70
24.70
14,027
Sep 10, 2026
25.10
25.10
24.30
24.30
24.30
16,147
Sep 9, 2026
25.25
25.35
24.65
24.65
24.65
24,536
Sep 8, 2026
25.00
25.65
25.00
25.10
25.10
19,559
Sep 7, 2026
25.45
25.75
24.80
24.85
24.85
14,653
Sep 4, 2026
25.60
25.60
24.55
25.25
25.25
15,574
Sep 3, 2026
23.90
25.10
23.90
24.80
24.80
24,086
Sep 2, 2026
24.55
24.90
23.60
23.80
23.80
49,361
Sep 1, 2026
25.90
25.90
24.45
24.65
24.65
105,877
Aug 31, 2026
27.10
27.10
25.75
25.80
25.80
30,389
Aug 28, 2026
27.60
28.20
26.45
26.45
26.45
35,745
Aug 27, 2026
27.00
27.85
27.00
27.80
27.80
15,968
Aug 26, 2026
27.10
27.30
26.75
27.05
27.05
16,636
Aug 25, 2026
26.10
27.05
25.50
26.85
26.85
33,770
Aug 24, 2026
26.40
26.40
25.40
25.65
25.65
36,025
Aug 21, 2026
26.50
26.65
25.45
26.00
26.00
50,369
Aug 20, 2026
25.95
27.20
25.80
26.10
26.10
71,562
Aug 19, 2026
26.25
26.45
25.55
25.95
25.95
35,365
Aug 18, 2026
26.40
26.60
26.00
26.45
26.45
39,188
Aug 17, 2026
26.30
26.55
25.05
26.20
26.20
113,710
Aug 14, 2026
27.90
28.30
26.05
26.05
26.05
304,435
Aug 13, 2026
32.60
33.50
31.70
32.20
32.20
129,399
Aug 12, 2026
34.20
35.10
34.20
34.50
34.50
9,101
Aug 11, 2026
34.70
34.90
34.40
34.45
34.45
7,151
Aug 10, 2026
35.20
35.25
34.45
34.80
34.80
13,418
Aug 7, 2026
35.15
35.50
34.70
34.95
34.95
10,011
Aug 6, 2026
34.95
35.30
34.50
35.10
35.10
10,582
Aug 5, 2026
36.50
37.05
34.45
34.45
34.45
44,795
Aug 4, 2026
35.80
36.10
35.30
36.00
36.00
13,734
Aug 3, 2026
34.55
35.45
34.00
34.95
34.95
15,488
Jul 31, 2026
34.70
35.15
33.60
34.10
34.10
18,434
Jul 30, 2026
34.30
34.85
34.00
34.20
34.20
10,971
Jul 29, 2026
33.70
34.50
33.70
34.15
34.15
21,177
Jul 28, 2026
34.80
35.40
33.10
33.35
33.35
42,083
Jul 27, 2026
35.60
35.65
34.50
34.50
34.50
19,199
Jul 24, 2026
36.00
36.30
35.10
35.20
35.20
15,915
Jul 23, 2026
36.25
36.80
35.75
35.85
35.85
9,121
Jul 22, 2026
36.10
36.95
36.05
36.40
36.40
10,705
Jul 21, 2026
36.90
36.90
35.95
36.40
36.40
8,717
Jul 20, 2026
36.40
36.50
35.70
36.50
36.50
16,644
Jul 17, 2026
36.45
36.45
35.40
35.75
35.75
10,953
Jul 16, 2026
36.90
37.40
35.90
36.45
36.45
13,813
Jul 15, 2026
36.80
37.15
36.20
36.60
36.60
12,446
Jul 14, 2026
35.30
37.20
35.30
36.55
36.55
20,655
Jul 13, 2026
35.75
35.95
35.40
35.80
35.80
18,411
Jul 10, 2026
36.50
36.80
35.40
36.05
36.05
22,859
Jul 9, 2026
36.80
37.15
35.85
36.80
36.80
19,120
Jul 8, 2026
36.40
36.80
36.05
36.75
36.75
10,868
Jul 7, 2026
37.30
37.30
36.40
36.65
36.65
11,016
Jul 6, 2026
37.70
37.70
36.55
37.60
37.60
12,988
Jul 3, 2026
37.25
38.05
36.60
37.50
37.50
17,412
Jul 2, 2026
37.40
37.45
36.35
36.60
36.60
23,213
Jul 1, 2026
39.00
39.00
37.05
37.25
37.25
15,981
Jun 30, 2026
37.90
39.55
37.90
39.00
39.00
32,618
Jun 29, 2026
36.50
38.10
36.50
37.85
37.85
15,342
Jun 26, 2026
36.60
36.65
35.75
36.00
36.00
20,018
Jun 25, 2026
38.70
39.05
36.45
36.80
36.80
20,148
Jun 24, 2026
40.25
40.25
38.40
38.65
38.65
20,045
Jun 23, 2026
41.65
41.65
37.75
39.55
39.55
40,557
Jun 22, 2026
41.55
43.00
41.55
42.25
42.25
36,830
Jun 19, 2026
40.00
42.80
39.50
41.30
41.30
29,672
Jun 18, 2026
41.40
41.40
39.10
39.60
39.60
12,967
Jun 17, 2026
40.15
40.35
39.20
39.85
39.85
12,604
Jun 16, 2026
40.80
40.80
39.20
39.85
39.85
14,798
Jun 15, 2026
41.50
41.50
39.85
40.10
40.10
16,866
Jun 12, 2026
41.65
41.90
40.35
41.05
41.05
14,583
Jun 11, 2026
40.00
41.40
39.60
40.50
40.50
13,204
Jun 10, 2026
41.40
41.65
40.00
40.00
40.00
15,248
Jun 9, 2026
42.55
42.70
41.45
41.45
41.45
12,644
Jun 8, 2026
43.00
43.75
42.60
43.00
43.00
15,369
Jun 5, 2026
43.60
45.00
43.40
43.40
43.40
13,326
Jun 4, 2026
42.40
44.00
42.25
44.00
44.00
22,466
Jun 3, 2026
45.05
45.05
42.25
42.25
42.25
28,977
Jun 2, 2026
47.20
47.20
44.85
45.30
45.30
23,687
Jun 1, 2026
46.40
47.80
45.90
46.45
46.45
19,329
May 29, 2026
48.60
48.60
44.80
45.05
45.05
29,094
May 28, 2026
1
Dividend
Dividends on any given ex-date include regular and any special dividends
May 28, 2026
47.00
49.00
45.65
48.10
48.10
41,590
May 27, 2026
48.70
49.00
47.30
47.30
46.30
13,749
May 26, 2026
49.35
49.40
47.40
48.60
47.57
19,211
May 25, 2026
50.00
50.00
49.40
49.40
48.36
7,058
May 22, 2026
49.00
50.00
49.00
49.70
48.65
28,209
May 21, 2026
49.70
50.00
48.40
49.20
48.16
16,256
May 20, 2026
48.40
50.20
47.90
49.80
48.75
24,940
May 19, 2026
49.30
50.40
48.55
48.60
47.57
46,341
May 18, 2026
47.30
49.30
46.60
48.60
47.57
32,173
May 15, 2026
44.70
47.05
43.75
47.05
46.06
45,667
May 14, 2026
44.50
45.15
43.75
45.15
44.20
11,503
May 13, 2026
44.00
45.70
43.15
44.35
43.41
50,208
May 12, 2026
44.20
44.40
42.70
43.00
42.09
15,420
May 11, 2026
43.75
44.25
42.50
44.25
43.31
27,311
May 8, 2026
43.35
44.55
42.80
43.20
42.29
31,252
May 7, 2026
43.00
43.60
42.95
43.60
42.68
9,535
May 6, 2026
43.10
44.20
42.30
42.60
41.70
28,190
May 5, 2026
41.50
43.05
41.50
42.85
41.94
20,102
May 4, 2026
40.15
41.60
40.10
41.15
40.28
26,852
Apr 30, 2026
39.85
40.60
39.50
40.60
39.74
10,582
Apr 29, 2026
40.30
40.50
39.55
40.20
39.35
5,843
Apr 28, 2026
39.95
40.65
39.50
40.00
39.15
10,271
Apr 27, 2026
39.95
40.85
39.75
40.00
39.15
15,593
Apr 24, 2026
39.75
40.00
39.10
40.00
39.15
13,686
Apr 23, 2026
39.80
40.00
39.20
40.00
39.15
23,078
Apr 22, 2026
40.00
40.00
39.25
39.60
38.76
9,028
Apr 21, 2026
39.25
40.00
39.20
39.65
38.81
11,591
Apr 20, 2026
40.00
40.50
38.95
39.70
38.86
19,468
Apr 17, 2026
41.80
42.10
38.50
39.85
39.01
43,990
Apr 16, 2026
40.00
41.95
39.90
41.35
40.48
36,488
Apr 15, 2026
39.00
39.90
38.75
39.90
39.06
21,863
Apr 14, 2026
38.60
39.50
38.50
38.85
38.03
28,102
Apr 13, 2026
38.80
39.00
38.15
38.55
37.73
24,938
Apr 10, 2026
37.95
39.40
37.95
38.70
37.88
25,085
Apr 9, 2026
37.80
37.95
37.05
37.75
36.95
17,727
Apr 8, 2026
37.90
38.90
36.65
38.05
37.25
33,381
Apr 7, 2026
35.40
36.50
34.95
35.75
34.99
22,571
Apr 2, 2026
35.85
35.85
34.40
35.35
34.60
36,496
Apr 1, 2026
39.40
39.60
36.00
36.25
35.48
50,281
Mar 31, 2026
35.95
39.35
34.80
38.10
37.29
129,396
Mar 30, 2026
34.85
35.45
34.30
35.25
34.50
35,631
Mar 27, 2026
35.20
35.30
34.00
34.60
33.87
31,544
Mar 26, 2026
34.40
35.60
33.75
35.40
34.65
51,063
Mar 25, 2026
34.05
35.10
34.05
34.90
34.16
29,552
Mar 24, 2026
33.80
33.80
32.70
33.40
32.69
29,812
Mar 23, 2026
30.80
34.05
30.30
33.50
32.79
81,781
Mar 20, 2026
31.95
32.80
31.35
31.70
31.03
70,624
Mar 19, 2026
33.10
33.10
30.10
30.30
29.66
92,439
Mar 18, 2026
34.20
35.25
33.20
33.25
32.55
55,218
Mar 17, 2026
38.25
38.25
33.10
33.85
33.13
195,447
Mar 16, 2026
37.70
38.35
36.80
38.10
37.29
28,811
Mar 13, 2026
38.10
38.15
37.45
37.45
36.66
21,836
Mar 12, 2026
38.35
38.65
38.00
38.15
37.34
9,289
Mar 11, 2026
38.70
39.35
38.40
38.70
37.88
11,770
Mar 10, 2026
38.25
39.40
38.25
39.20
38.37
33,795
Mar 9, 2026
36.60
38.15
36.60
37.85
37.05
22,195
Mar 6, 2026
38.00
38.20
37.20
37.60
36.81
35,265
Mar 5, 2026
38.65
39.35
37.30
37.35
36.56
20,349
Mar 4, 2026
37.20
39.50
37.15
38.60
37.78
38,520
Mar 3, 2026
38.60
38.60
37.05
37.15
36.36
29,829
Mar 2, 2026
38.10
39.00
37.60
38.45
37.64
20,469
Feb 27, 2026
38.50
39.15
38.10
39.15
38.32
21,801
Feb 26, 2026
37.95
38.20
37.65
38.20
37.39
9,922
Feb 25, 2026
38.00
38.25
37.40
38.05
37.25
19,240
Feb 24, 2026
37.10
38.65
37.10
37.55
36.76
21,839
Feb 23, 2026
37.90
38.45
37.05
37.05
36.27
18,952
Feb 20, 2026
39.00
39.00
37.65
37.65
36.85
14,634
Feb 19, 2026
39.55
39.55
38.25
38.25
37.44
18,357
Feb 18, 2026
38.65
39.50
38.65
39.35
38.52
17,443
Feb 17, 2026
38.75
38.75
38.10
38.65
37.83
12,730
Feb 16, 2026
38.40
38.55
38.10
38.25
37.44
9,223
Feb 13, 2026
38.35
38.35
37.30
38.10
37.29
22,111
Feb 12, 2026
39.55
39.90
37.70
37.80
37.00
32,413
Feb 11, 2026
38.10
40.00
37.95
39.50
38.66
60,074
Feb 10, 2026
37.35
38.30
36.80
38.10
37.29
16,935
Feb 9, 2026
37.50
37.70
35.65
37.30
36.51
28,914
Feb 6, 2026
36.65
37.40
36.25
37.00
36.22
17,937
Feb 5, 2026
38.30
38.30
36.40
36.70
35.92
21,533
Feb 4, 2026
38.50
38.60
37.65
37.65
36.85
15,841
Feb 3, 2026
38.00
38.95
38.00
38.70
37.88
13,334
Feb 2, 2026
37.95
38.35
37.50
38.20
37.39
17,219
Jan 30, 2026
38.90
38.90
38.05
38.35
37.54
13,784
Jan 29, 2026
39.30
39.45
38.25
38.45
37.64
21,144
Jan 28, 2026
39.00
39.20
38.45
39.00
38.18
18,872
Jan 27, 2026
38.65
39.00
38.20
38.85
38.03
15,747
Jan 26, 2026
37.50
38.65
36.95
38.55
37.73
22,458
Jan 23, 2026
38.00
38.45
37.40
37.65
36.85
19,064
Jan 22, 2026
36.80
38.15
36.80
38.15
37.34
52,810
Jan 21, 2026
35.65
36.80
35.30
36.65
35.88
26,788
Jan 20, 2026
37.70
37.70
35.05
35.05
34.31
73,435
Jan 19, 2026
35.40
38.00
35.40
37.95
37.15
29,497
Jan 16, 2026
36.40
36.40
35.65
36.40
35.63
22,918
Jan 15, 2026
36.80
37.00
35.90
36.60
35.83
29,723
Jan 14, 2026
37.20
37.75
35.95
36.20
35.43
56,683
Jan 13, 2026
36.90
37.45
36.00
37.45
36.66
21,065
Jan 12, 2026
36.60
36.75
36.30
36.60
35.83
15,819
Jan 9, 2026
36.75
36.80
36.25
36.55
35.78
13,998
Jan 8, 2026
36.85
36.85
35.75
36.70
35.92
31,284
Jan 7, 2026
37.80
37.80
36.20
36.85
36.07
35,759
Jan 6, 2026
36.80
37.55
36.35
37.55
36.76
27,145
Jan 5, 2026
38.10
38.10
35.60
36.60
35.83
87,758
Jan 2, 2026
36.35
37.75
36.35
37.75
36.95
41,559
Dec 30, 2025
35.85
36.15
35.25
35.75
34.99
27,506
Dec 29, 2025
33.80
36.00
33.80
35.80
35.04
46,540
Dec 23, 2025
34.15
34.20
33.60
33.80
33.09
17,079
Dec 22, 2025
34.50
34.65
33.65
34.00
33.28
24,695
Dec 19, 2025
34.70
34.95
34.15
34.40
33.67
33,175
Dec 18, 2025
34.65
35.20
34.30
34.90
34.16
31,344
Dec 17, 2025
34.85
34.85
34.05
34.25
33.53
20,259
Dec 16, 2025
33.85
34.85
33.85
34.80
34.06
18,993
Dec 15, 2025
34.95
34.95
33.90
34.10
33.38
29,315
Dec 12, 2025
34.80
35.65
34.70
34.70
33.97
78,598
Dec 11, 2025
34.15
34.70
33.90
34.50
33.77
24,953
Dec 10, 2025
33.20
34.00
33.10
33.95
33.23
34,288
Dec 9, 2025
33.55
33.85
33.05
33.35
32.64
29,194
Dec 8, 2025
34.05
34.10
33.20
33.40
32.69
23,709
Dec 5, 2025
34.65
35.05
34.00
34.15
33.43
27,855
Dec 4, 2025
34.65
35.40
34.40
34.40
33.67
17,850
Dec 3, 2025
34.25
34.55
33.80
34.45
33.72
21,139
Dec 2, 2025
33.90
34.65
33.85
34.35
33.62
26,454
Dec 1, 2025
33.90
34.00
33.20
33.65
32.94
21,873
Nov 28, 2025
33.55
34.25
33.30
34.25
33.53
17,287
Nov 27, 2025
33.40
33.90
33.25
33.55
32.84
30,851
Nov 26, 2025
32.90
33.80
32.80
33.35
32.64
16,676
Nov 25, 2025
32.80
32.80
32.10
32.55
31.86
22,634
Nov 24, 2025
32.45
33.00
32.20
32.80
32.11
28,534
Nov 21, 2025
33.00
33.30
31.95
32.00
31.32
49,617
Nov 20, 2025
34.45
34.70
33.40
33.50
32.79
47,118
Nov 19, 2025
33.90
34.95
33.90
34.10
33.38
39,187
Nov 18, 2025
34.70
34.80
33.75
34.00
33.28
27,120
Nov 17, 2025
33.90
35.60
33.75
35.20
34.46
47,656
Nov 14, 2025
33.30
34.00
32.25
34.00
33.28
41,804
Nov 13, 2025
34.50
34.95
33.55
34.30
33.57
47,143
Nov 12, 2025
32.80
33.75
32.40
33.20
32.50
51,046
Nov 11, 2025
32.10
32.95
31.80
32.50
31.81
39,930
Nov 10, 2025
31.20
32.45
31.20
32.00
31.32
61,259
Nov 7, 2025
31.65
32.00
30.10
30.40
29.76
70,169
Nov 6, 2025
31.85
33.35
31.25
31.70
31.03
96,109
Nov 5, 2025
32.10
32.45
31.50
31.50
30.83
41,176
Nov 4, 2025
32.60
32.95
32.10
32.45
31.76
49,580
Nov 3, 2025
34.10
34.70
33.45
33.45
32.74
41,867
Oct 31, 2025
35.00
35.50
33.80
33.80
33.09
80,107
Oct 30, 2025
35.60
36.10
34.90
34.95
34.21
40,448
