Frankfurt - Delayed Quote EUR

Energiekontor AG (EKT.F)

Compare
50.30 +0.10 (+0.20%)
At close: 8:02 AM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Oct 30, 2024 50.30 50.30 50.30 50.30 50.30 80
Oct 29, 2024 50.70 50.70 50.20 50.20 50.20 80
Oct 28, 2024 49.95 49.95 49.95 49.95 49.95 100
Oct 25, 2024 51.30 51.30 51.00 51.00 51.00 22
Oct 24, 2024 52.20 52.20 51.90 51.90 51.90 50
Oct 23, 2024 49.80 49.80 49.80 49.80 49.80 -
Oct 22, 2024 49.85 49.85 49.00 49.00 49.00 7
Oct 21, 2024 50.60 50.60 50.60 50.60 50.60 -
Oct 18, 2024 51.40 51.40 50.80 50.80 50.80 50
Oct 17, 2024 51.00 51.00 51.00 51.00 51.00 -
Oct 16, 2024 50.50 51.60 50.50 51.60 51.60 120
Oct 15, 2024 51.40 51.40 51.40 51.40 51.40 -
Oct 14, 2024 52.20 52.20 52.20 52.20 52.20 -
Oct 11, 2024 51.80 51.80 51.80 51.80 51.80 -
Oct 10, 2024 53.30 53.30 53.30 53.30 53.30 -
Oct 9, 2024 54.10 54.10 54.10 54.10 54.10 -
Oct 8, 2024 54.90 54.90 54.90 54.90 54.90 -
Oct 7, 2024 55.30 55.30 54.80 54.80 54.80 245
Oct 4, 2024 54.60 54.60 54.60 54.60 54.60 -
Oct 3, 2024 55.60 55.60 55.00 55.00 55.00 20
Oct 2, 2024 55.60 55.60 55.60 55.60 55.60 -
Oct 1, 2024 56.70 56.70 56.70 56.70 56.70 -
Sep 30, 2024 57.10 57.10 57.10 57.10 57.10 100
Sep 27, 2024 56.10 56.80 56.00 56.80 56.80 250
Sep 26, 2024 55.40 55.40 55.40 55.40 55.40 -
Sep 25, 2024 55.00 56.00 55.00 56.00 56.00 50
Sep 24, 2024 54.30 54.30 54.30 54.30 54.30 -
Sep 23, 2024 55.10 55.10 54.70 54.70 54.70 50
Sep 20, 2024 55.60 55.60 55.20 55.20 55.20 15
Sep 19, 2024 55.60 55.60 55.60 55.60 55.60 -
Sep 18, 2024 55.70 55.70 55.70 55.70 55.70 -
Sep 17, 2024 55.20 55.90 55.20 55.90 55.90 10
Sep 16, 2024 55.80 56.00 55.80 56.00 56.00 200
Sep 13, 2024 55.50 55.50 55.50 55.50 55.50 -
Sep 12, 2024 55.30 56.10 55.30 56.10 56.10 10
Sep 11, 2024 54.60 54.60 54.60 54.60 54.60 -
Sep 10, 2024 54.60 54.60 54.60 54.60 54.60 -
Sep 9, 2024 55.10 55.60 55.10 55.60 55.60 60
Sep 6, 2024 56.30 56.90 56.30 56.90 56.90 30
Sep 5, 2024 56.30 56.70 56.30 56.70 56.70 270
Sep 4, 2024 55.20 55.20 55.20 55.20 55.20 -
Sep 3, 2024 57.70 57.70 57.70 57.70 57.70 -
Sep 2, 2024 57.60 57.60 57.30 57.30 57.30 17
Aug 30, 2024 56.30 56.30 56.30 56.30 56.30 -
Aug 29, 2024 56.30 56.30 56.30 56.30 56.30 -
Aug 28, 2024 57.50 57.50 56.60 56.60 56.60 170
Aug 27, 2024 57.20 57.20 57.20 57.20 57.20 -
Aug 26, 2024 58.50 58.50 58.50 58.50 58.50 25
Aug 23, 2024 56.30 56.30 56.30 56.30 56.30 -
Aug 22, 2024 56.40 56.70 56.40 56.70 56.70 80
Aug 21, 2024 56.50 56.80 56.50 56.50 56.50 81
Aug 20, 2024 57.50 57.50 57.50 57.50 57.50 -
Aug 19, 2024 57.60 57.60 57.60 57.60 57.60 -
Aug 16, 2024 56.60 56.60 56.60 56.60 56.60 -
Aug 15, 2024 57.40 57.40 57.40 57.40 57.40 -
Aug 14, 2024 58.00 58.70 57.50 57.50 57.50 124
Aug 13, 2024 58.10 58.10 58.10 58.10 58.10 130
Aug 12, 2024 59.90 59.90 58.50 58.50 58.50 78
Aug 9, 2024 59.20 59.20 59.20 59.20 59.20 -
Aug 8, 2024 60.00 60.00 58.10 58.10 58.10 620
Aug 7, 2024 59.20 60.10 59.20 60.10 60.10 200
Aug 6, 2024 60.50 60.50 60.50 60.50 60.50 -
Aug 5, 2024 60.80 60.80 59.40 59.40 59.40 100
Aug 2, 2024 63.70 63.70 63.70 63.70 63.70 -
Aug 1, 2024 65.10 65.10 65.10 65.10 65.10 -
Jul 31, 2024 66.80 66.80 66.80 66.80 66.80 300
Jul 30, 2024 64.90 64.90 64.90 64.90 64.90 -
Jul 29, 2024 65.10 65.10 65.10 65.10 65.10 -
Jul 26, 2024 65.10 65.10 65.10 65.10 65.10 -
Jul 25, 2024 64.50 64.50 64.50 64.50 64.50 -
Jul 24, 2024 64.20 64.20 64.20 64.20 64.20 -
Jul 23, 2024 65.50 65.50 65.50 65.50 65.50 -
Jul 22, 2024 65.00 66.00 65.00 66.00 66.00 75
Jul 19, 2024 65.00 65.00 65.00 65.00 65.00 -
Jul 18, 2024 64.90 64.90 64.90 64.90 64.90 -
Jul 17, 2024 64.80 64.80 64.80 64.80 64.80 -
Jul 16, 2024 65.00 65.00 65.00 65.00 65.00 -
Jul 15, 2024 65.50 65.50 65.00 65.00 65.00 80
Jul 12, 2024 66.30 66.30 66.30 66.30 66.30 -
Jul 11, 2024 64.60 66.80 64.60 66.80 66.80 37
Jul 10, 2024 64.40 64.80 64.40 64.80 64.80 10
Jul 9, 2024 65.30 65.30 64.50 64.50 64.50 630
Jul 8, 2024 65.90 68.00 65.70 65.70 65.70 260
Jul 5, 2024 64.20 64.20 64.20 64.20 64.20 -
Jul 4, 2024 63.00 63.50 63.00 63.50 63.50 19
Jul 3, 2024 62.20 62.70 62.20 62.70 62.70 10
Jul 2, 2024 62.10 62.10 62.10 62.10 62.10 -
Jul 1, 2024 62.70 62.70 62.70 62.70 62.70 -
Jun 28, 2024 62.90 62.90 62.90 62.90 62.90 -
Jun 27, 2024 63.10 63.10 62.80 62.80 62.80 100
Jun 26, 2024 65.90 65.90 64.00 64.00 64.00 152
Jun 25, 2024 66.80 66.80 66.80 66.80 66.80 -
Jun 24, 2024 67.40 67.40 67.40 67.40 67.40 15
Jun 21, 2024 67.00 67.70 67.00 67.70 67.70 100
Jun 20, 2024 66.40 67.10 66.40 67.10 67.10 21
Jun 19, 2024 66.50 66.50 66.50 66.50 66.50 -
Jun 18, 2024 66.30 66.30 66.30 66.30 66.30 -
Jun 17, 2024 65.10 65.10 65.10 65.10 65.10 -
Jun 14, 2024 67.60 67.60 65.20 65.20 65.20 785
Jun 13, 2024 68.50 68.50 68.50 68.50 68.50 -
Jun 12, 2024 67.60 67.60 67.60 67.60 67.60 60
Jun 11, 2024 68.80 68.80 68.80 68.80 68.80 -
Jun 10, 2024 68.90 68.90 68.90 68.90 68.90 -
Jun 7, 2024 69.50 69.50 68.50 68.50 68.50 220
Jun 6, 2024 71.20 71.20 71.20 71.20 71.20 -
Jun 5, 2024 72.00 72.50 70.90 70.90 70.90 201
Jun 4, 2024 71.90 72.00 71.90 72.00 72.00 100
Jun 3, 2024 72.00 72.00 71.00 71.00 71.00 170
May 31, 2024 69.90 69.90 69.90 69.90 69.90 -
May 30, 2024 1.20 Dividend
May 30, 2024 69.10 70.80 68.40 70.80 70.80 130
May 29, 2024 71.40 71.40 71.40 71.40 70.20 -
May 28, 2024 71.90 71.90 71.90 71.90 70.69 -
May 27, 2024 71.10 72.50 71.10 72.50 71.28 10
May 24, 2024 70.60 71.30 70.60 71.30 70.10 50
May 23, 2024 71.70 71.70 71.70 71.70 70.49 -
May 22, 2024 71.10 71.10 71.10 71.10 69.91 -
May 21, 2024 71.10 71.10 70.80 70.80 69.61 75
May 20, 2024 72.00 72.50 72.00 72.50 71.28 60
May 17, 2024 70.50 70.50 70.50 70.50 69.32 -
May 16, 2024 73.90 73.90 72.00 72.00 70.79 276
May 15, 2024 73.20 74.20 72.40 72.40 71.18 600
May 14, 2024 69.40 73.70 69.40 73.70 72.46 233
May 13, 2024 69.00 69.10 69.00 69.10 67.94 80
May 10, 2024 68.50 69.00 68.50 69.00 67.84 100
May 9, 2024 67.30 67.30 67.30 67.30 66.17 -
May 8, 2024 66.30 67.60 66.30 67.50 66.37 401
May 7, 2024 66.20 66.80 66.20 66.50 65.38 21
May 6, 2024 65.80 66.30 65.80 66.30 65.19 31
May 3, 2024 64.30 64.80 64.30 64.80 63.71 140
May 2, 2024 63.90 64.30 63.90 64.30 63.22 100
Apr 30, 2024 63.90 63.90 63.90 63.90 62.83 -
Apr 29, 2024 63.70 63.80 63.70 63.80 62.73 60
Apr 26, 2024 62.80 62.80 62.80 62.80 61.74 -
Apr 25, 2024 62.90 63.30 62.90 63.30 62.24 50
Apr 24, 2024 63.90 63.90 63.90 63.90 62.83 35
Apr 23, 2024 62.30 62.30 62.30 62.30 61.25 -
Apr 22, 2024 62.20 62.20 62.20 62.20 61.15 -
Apr 19, 2024 61.10 61.30 61.00 61.30 60.27 236
Apr 18, 2024 60.90 60.90 60.90 60.90 59.88 50
Apr 17, 2024 62.10 62.10 61.50 61.50 60.47 5
Apr 16, 2024 62.10 62.10 61.10 61.60 60.56 330
Apr 15, 2024 63.70 63.70 62.50 62.50 61.45 70
Apr 12, 2024 63.80 63.80 63.80 63.80 62.73 -
Apr 11, 2024 64.40 64.40 64.10 64.10 63.02 1
Apr 10, 2024 64.50 64.50 64.50 64.50 63.42 -
Apr 9, 2024 65.10 65.10 65.10 65.10 64.01 -
Apr 8, 2024 65.70 65.70 64.50 64.50 63.42 14
Apr 5, 2024 66.10 66.10 65.80 65.80 64.69 1
Apr 4, 2024 66.20 67.00 66.20 67.00 65.87 100
Apr 3, 2024 66.40 66.40 66.40 66.40 65.28 -
Apr 2, 2024 65.00 66.50 64.60 66.50 65.38 273
Mar 28, 2024 68.20 69.40 61.20 64.70 63.61 867
Mar 27, 2024 71.50 71.50 71.50 71.50 70.30 -
Mar 26, 2024 72.40 72.40 72.40 72.40 71.18 60
Mar 25, 2024 69.30 72.60 69.30 72.60 71.38 315
Mar 22, 2024 68.60 68.60 68.60 68.60 67.45 -
Mar 21, 2024 68.80 69.10 68.80 69.10 67.94 100
Mar 20, 2024 68.20 69.30 68.20 69.30 68.14 15
Mar 19, 2024 67.50 68.30 67.50 68.30 67.15 100
Mar 18, 2024 66.80 66.80 66.80 66.80 65.68 -
Mar 15, 2024 67.20 68.00 66.80 66.80 65.68 136
Mar 14, 2024 66.10 68.10 66.10 67.10 65.97 80
Mar 13, 2024 66.60 66.80 66.60 66.80 65.68 150
Mar 12, 2024 67.90 67.90 66.40 66.40 65.28 1
Mar 11, 2024 67.50 69.10 67.50 68.90 67.74 33
Mar 8, 2024 67.60 67.60 67.60 67.60 66.46 -
Mar 7, 2024 67.60 67.60 67.30 67.30 66.17 50
Mar 6, 2024 66.50 68.80 66.50 67.70 66.56 445
Mar 5, 2024 65.70 65.70 65.60 65.60 64.50 20
Mar 4, 2024 67.10 67.10 65.10 65.10 64.01 257
Mar 1, 2024 66.90 67.30 66.90 67.30 66.17 35
Feb 29, 2024 65.00 67.70 65.00 67.70 66.56 82
Feb 28, 2024 67.00 67.00 66.20 66.20 65.09 200
Feb 27, 2024 67.00 67.10 67.00 67.10 65.97 20
Feb 26, 2024 68.50 68.50 67.40 67.40 66.27 150
Feb 23, 2024 68.60 68.60 68.60 68.60 67.45 40
Feb 22, 2024 68.10 68.50 68.10 68.50 67.35 1,434
Feb 21, 2024 68.50 68.50 68.50 68.50 67.35 -
Feb 20, 2024 71.50 71.50 68.00 68.00 66.86 1
Feb 19, 2024 73.10 73.10 73.10 73.10 71.87 40
Feb 16, 2024 72.10 72.10 72.10 72.10 70.89 -
Feb 15, 2024 72.80 72.80 72.80 72.80 71.58 -
Feb 14, 2024 72.60 72.60 72.60 72.60 71.38 -
Feb 13, 2024 74.20 74.20 73.00 73.00 71.77 72
Feb 12, 2024 69.90 69.90 69.90 69.90 68.73 40
Feb 9, 2024 71.90 71.90 71.90 71.90 70.69 -
Feb 8, 2024 70.90 72.70 70.90 72.70 71.48 15
Feb 7, 2024 71.10 71.10 71.10 71.10 69.91 -
Feb 6, 2024 72.20 72.20 71.00 71.00 69.81 75
Feb 5, 2024 73.80 73.80 73.60 73.60 72.36 15
Feb 2, 2024 75.20 75.20 75.20 75.20 73.94 -
Feb 1, 2024 75.40 75.40 75.40 75.40 74.13 -
Jan 31, 2024 74.80 74.80 74.80 74.80 73.54 -
Jan 30, 2024 75.50 75.50 75.40 75.50 74.23 170
Jan 29, 2024 75.30 75.30 74.60 75.00 73.74 300
Jan 26, 2024 73.60 73.60 73.60 73.60 72.36 -
Jan 25, 2024 75.10 75.50 75.00 75.00 73.74 118
Jan 24, 2024 77.70 77.70 77.40 77.40 76.10 3
Jan 23, 2024 76.60 77.60 76.60 77.40 76.10 14
Jan 22, 2024 75.90 75.90 75.90 75.90 74.62 -
Jan 19, 2024 78.10 78.10 76.30 76.30 75.02 180
Jan 18, 2024 78.50 78.50 78.50 78.50 77.18 -
Jan 17, 2024 79.60 79.60 79.60 79.60 78.26 -
Jan 16, 2024 79.70 79.70 79.70 79.70 78.36 -
Jan 15, 2024 81.70 81.70 81.00 81.00 79.64 20
Jan 12, 2024 79.60 81.60 79.60 81.50 80.13 70
Jan 11, 2024 81.10 81.10 81.10 81.10 79.74 -
Jan 10, 2024 79.70 81.00 79.70 81.00 79.64 78
Jan 9, 2024 77.20 79.70 77.20 79.70 78.36 100
Jan 8, 2024 76.60 77.30 76.40 76.40 75.12 96
Jan 5, 2024 77.50 77.50 77.30 77.30 76.00 7
Jan 4, 2024 77.00 77.70 77.00 77.70 76.39 100
Jan 3, 2024 80.40 80.40 78.40 78.40 77.08 62
Jan 2, 2024 82.60 83.10 82.60 83.10 81.70 17
Dec 29, 2023 81.70 83.50 81.70 83.30 81.90 498
Dec 28, 2023 79.70 82.10 79.70 82.10 80.72 192
Dec 27, 2023 79.10 79.60 79.10 79.60 78.26 99
Dec 22, 2023 78.50 78.50 78.50 78.50 77.18 -
Dec 21, 2023 77.60 79.20 77.60 79.20 77.87 20
Dec 20, 2023 77.30 80.00 77.30 78.70 77.38 609
Dec 19, 2023 75.30 77.70 75.30 77.70 76.39 50
Dec 18, 2023 74.40 74.90 74.40 74.90 73.64 33
Dec 15, 2023 70.60 72.70 70.60 72.70 71.48 250
Dec 14, 2023 68.20 68.20 68.20 68.20 67.05 -
Dec 13, 2023 69.10 69.10 69.10 69.10 67.94 -
Dec 12, 2023 67.80 67.80 67.80 67.80 66.66 -
Dec 11, 2023 69.10 69.10 68.20 68.20 67.05 23
Dec 8, 2023 69.40 69.40 68.40 68.40 67.25 1,040
Dec 7, 2023 69.50 69.60 68.80 68.80 67.64 178
Dec 6, 2023 69.00 69.00 69.00 69.00 67.84 18
Dec 5, 2023 67.90 67.90 67.90 67.90 66.76 -
Dec 4, 2023 68.00 68.20 67.80 67.80 66.66 130
Dec 1, 2023 66.10 66.10 66.10 66.10 64.99 -
Nov 30, 2023 65.80 65.80 65.80 65.80 64.69 -
Nov 29, 2023 66.30 66.30 66.30 66.30 65.19 -
Nov 28, 2023 66.40 66.40 66.40 66.40 65.28 -
Nov 27, 2023 67.30 67.30 66.00 66.40 65.28 83
Nov 24, 2023 68.60 68.60 68.60 68.60 67.45 -
Nov 23, 2023 70.00 70.00 70.00 70.00 68.82 -
Nov 22, 2023 67.30 67.30 67.30 67.30 66.17 -
Nov 21, 2023 69.60 69.60 69.60 69.60 68.43 -
Nov 20, 2023 70.20 70.20 70.20 70.20 69.02 -
Nov 17, 2023 70.20 70.20 70.20 70.20 69.02 -
Nov 16, 2023 69.10 70.60 69.10 70.60 69.41 400
Nov 15, 2023 68.50 69.80 68.50 69.80 68.63 114
Nov 14, 2023 65.20 69.10 65.20 69.10 67.94 72
Nov 13, 2023 64.10 66.20 63.80 66.20 65.09 205
Nov 10, 2023 67.70 67.70 63.60 64.20 63.12 895
Nov 9, 2023 73.00 73.00 67.30 68.40 67.25 715
Nov 8, 2023 74.80 75.80 74.80 75.80 74.53 100
Nov 7, 2023 76.20 76.20 75.10 75.60 74.33 130
Nov 6, 2023 74.60 74.60 74.60 74.60 73.35 -
Nov 3, 2023 72.70 72.70 72.70 72.70 71.48 -
Nov 2, 2023 70.80 72.00 70.80 72.00 70.79 300
Nov 1, 2023 69.50 70.70 69.50 70.70 69.51 15
Oct 31, 2023 68.60 68.60 68.60 68.60 67.45 -
Oct 30, 2023 68.20 68.20 68.20 68.20 67.05 -