Advertisement
Energiekontor AG (EKT.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Follow
At close: 08:02AM CET
Advertisement
Time Period:
Oct 31, 2023 - Oct 31, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 31, 2024 | - | - | - | - | - | - |
| Oct 30, 2024 | - | - | - | - | - | - |
| 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 09, 2024 | 54.10 | 54.10 | 54.10 | 54.10 | 54.10 | - |
| Oct 08, 2024 | 54.90 | 54.90 | 54.90 | 54.90 | 54.90 | - |
| Oct 07, 2024 | 55.30 | 55.30 | 54.80 | 54.80 | 54.80 | 245 |
| Oct 04, 2024 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | - |
| Oct 03, 2024 | 55.60 | 55.60 | 55.00 | 55.00 | 55.00 | 20 |
| Oct 02, 2024 | 55.60 | 55.60 | 55.60 | 55.60 | 55.60 | - |
| Oct 01, 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 09, 2024 | 55.10 | 55.60 | 55.10 | 55.60 | 55.60 | 60 |
| Sep 06, 2024 | 56.30 | 56.90 | 56.30 | 56.90 | 56.90 | 30 |
| Sep 05, 2024 | 56.30 | 56.70 | 56.30 | 56.70 | 56.70 | 270 |
| Sep 04, 2024 | 55.20 | 55.20 | 55.20 | 55.20 | 55.20 | - |
| Sep 03, 2024 | 57.70 | 57.70 | 57.70 | 57.70 | 57.70 | - |
| Sep 02, 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 09, 2024 | 59.20 | 59.20 | 59.20 | 59.20 | 59.20 | - |
| Aug 08, 2024 | 60.00 | 60.00 | 58.10 | 58.10 | 58.10 | 620 |
| Aug 07, 2024 | 59.20 | 60.10 | 59.20 | 60.10 | 60.10 | 200 |
| Aug 06, 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - |
| Aug 05, 2024 | 60.80 | 60.80 | 59.40 | 59.40 | 59.40 | 100 |
| Aug 02, 2024 | 63.70 | 63.70 | 63.70 | 63.70 | 63.70 | - |
| Aug 01, 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 09, 2024 | 65.30 | 65.30 | 64.50 | 64.50 | 64.50 | 630 |
| Jul 08, 2024 | 65.90 | 68.00 | 65.70 | 65.70 | 65.70 | 260 |
| Jul 05, 2024 | 64.20 | 64.20 | 64.20 | 64.20 | 64.20 | - |
| Jul 04, 2024 | 63.00 | 63.50 | 63.00 | 63.50 | 63.50 | 19 |
| Jul 03, 2024 | 62.20 | 62.70 | 62.20 | 62.70 | 62.70 | 10 |
| Jul 02, 2024 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | - |
| Jul 01, 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 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.