Energiekontor AG (0E9V.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 05:59PM BST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 64.10 | 64.10 | 63.39 | 63.40 | 63.40 | 66 |
| 25 Apr 2024 | 63.00 | 63.50 | 62.70 | 62.90 | 62.90 | 779 |
| 24 Apr 2024 | 63.29 | 63.30 | 63.29 | 63.30 | 63.30 | 19 |
| 23 Apr 2024 | 63.40 | 63.79 | 63.00 | 63.50 | 63.50 | 461 |
| 22 Apr 2024 | 62.00 | 62.20 | 62.00 | 62.20 | 62.20 | 196 |
| 19 Apr 2024 | 62.40 | 62.40 | 62.00 | 62.07 | 62.07 | 173 |
| 18 Apr 2024 | 61.30 | 62.00 | 61.30 | 61.59 | 61.59 | 358 |
| 17 Apr 2024 | 61.80 | 62.20 | 59.70 | 62.00 | 62.00 | 435 |
| 16 Apr 2024 | 61.40 | 62.20 | 61.40 | 61.80 | 61.80 | 834 |
| 15 Apr 2024 | 63.50 | 63.50 | 62.70 | 62.70 | 62.70 | 562 |
| 12 Apr 2024 | 65.00 | 65.00 | 63.80 | 64.00 | 64.00 | 265 |
| 11 Apr 2024 | 64.00 | 64.60 | 63.90 | 63.90 | 63.90 | 1,127 |
| 10 Apr 2024 | 65.30 | 65.60 | 64.30 | 64.50 | 64.50 | 1,182 |
| 09 Apr 2024 | 65.20 | 65.50 | 64.20 | 64.68 | 64.68 | 3,618 |
| 08 Apr 2024 | 65.70 | 65.70 | 64.00 | 64.80 | 64.80 | 1,933 |
| 05 Apr 2024 | 66.60 | 66.60 | 65.10 | 65.60 | 65.60 | 3,066 |
| 04 Apr 2024 | 66.30 | 67.70 | 66.10 | 67.50 | 67.50 | 1,390 |
| 03 Apr 2024 | 66.70 | 66.70 | 65.30 | 65.70 | 65.70 | 7,371 |
| 02 Apr 2024 | 64.90 | 66.80 | 64.90 | 66.41 | 66.41 | 1,881 |
| 28 Mar 2024 | 66.20 | 66.40 | 62.20 | 64.10 | 64.10 | 39,229 |
| 27 Mar 2024 | 72.60 | 72.60 | 71.10 | 71.10 | 71.10 | 1,503 |
| 26 Mar 2024 | 71.90 | 72.60 | 71.40 | 71.80 | 71.80 | 1,312 |
| 25 Mar 2024 | 69.70 | 72.40 | 69.70 | 71.40 | 71.40 | 970 |
| 22 Mar 2024 | 69.19 | 69.20 | 69.18 | 69.20 | 69.20 | 589 |
| 21 Mar 2024 | 69.20 | 69.20 | 68.85 | 68.85 | 68.85 | 237 |
| 20 Mar 2024 | 68.20 | 69.00 | 68.20 | 68.59 | 68.59 | 509 |
| 19 Mar 2024 | 68.80 | 68.80 | 67.80 | 68.00 | 68.00 | 1,130 |
| 18 Mar 2024 | 68.20 | 68.41 | 67.80 | 68.40 | 68.40 | 640 |
| 15 Mar 2024 | 68.10 | 68.30 | 67.40 | 67.40 | 67.40 | 6 |
| 14 Mar 2024 | 66.60 | 68.30 | 66.60 | 67.50 | 67.50 | 1,468 |
| 13 Mar 2024 | 67.40 | 67.40 | 66.00 | 66.30 | 66.30 | 1,478 |
| 12 Mar 2024 | 68.50 | 68.50 | 65.70 | 66.80 | 66.80 | 10 |
| 11 Mar 2024 | 68.50 | 68.90 | 67.90 | 68.00 | 68.00 | 865 |
| 08 Mar 2024 | 66.90 | 67.90 | 66.87 | 67.90 | 67.90 | 1,366 |
| 07 Mar 2024 | 67.00 | 67.80 | 67.00 | 67.60 | 67.60 | 18,317 |
| 06 Mar 2024 | 66.00 | 67.00 | 66.00 | 67.00 | 67.00 | 8,261 |
| 05 Mar 2024 | 66.10 | 67.60 | 66.10 | 66.60 | 66.60 | 192 |
| 04 Mar 2024 | 66.60 | 66.60 | 65.30 | 65.70 | 65.70 | 755 |
| 01 Mar 2024 | 66.70 | 67.70 | 66.49 | 66.50 | 66.50 | 767 |
| 29 Feb 2024 | 66.10 | 67.30 | 65.27 | 66.80 | 66.80 | 4,694 |
| 28 Feb 2024 | 67.50 | 67.50 | 65.00 | 65.00 | 65.00 | 6,144 |
| 27 Feb 2024 | 68.40 | 68.40 | 67.10 | 67.50 | 67.50 | 624 |
| 26 Feb 2024 | 67.40 | 68.01 | 67.30 | 67.70 | 67.70 | 6,329 |
| 23 Feb 2024 | 68.90 | 68.90 | 68.00 | 68.50 | 68.50 | 4,498 |
| 22 Feb 2024 | 68.70 | 70.00 | 68.59 | 68.60 | 68.60 | 415 |
| 21 Feb 2024 | 70.30 | 70.30 | 67.80 | 68.00 | 68.00 | 7,006 |
| 20 Feb 2024 | 70.10 | 71.50 | 66.80 | 69.01 | 69.01 | 9,843 |
| 19 Feb 2024 | 74.50 | 74.50 | 72.10 | 72.20 | 72.20 | 3,301 |
| 16 Feb 2024 | 73.00 | 73.50 | 72.99 | 73.30 | 73.30 | 3,399 |
| 15 Feb 2024 | 74.50 | 74.50 | 71.80 | 72.30 | 72.30 | 2,832 |
| 14 Feb 2024 | 72.50 | 73.37 | 72.50 | 72.70 | 72.70 | 260 |
| 13 Feb 2024 | 73.40 | 73.40 | 72.59 | 72.60 | 72.60 | 230 |
| 12 Feb 2024 | 71.90 | 74.30 | 71.50 | 74.00 | 74.00 | 18,286 |
| 09 Feb 2024 | 71.20 | 71.48 | 70.93 | 71.00 | 71.00 | 5,999 |
| 08 Feb 2024 | 71.50 | 73.60 | 71.20 | 72.40 | 72.40 | 1,076 |
| 07 Feb 2024 | 72.40 | 72.80 | 71.10 | 71.70 | 71.70 | 383 |
| 06 Feb 2024 | 71.60 | 72.50 | 71.20 | 71.60 | 71.60 | 903 |
| 05 Feb 2024 | 74.40 | 74.90 | 72.20 | 72.50 | 72.50 | 109 |
| 02 Feb 2024 | 75.40 | 75.70 | 74.20 | 74.20 | 74.20 | 68 |
| 01 Feb 2024 | 75.90 | 75.90 | 75.30 | 75.70 | 75.70 | 132 |
| 31 Jan 2024 | 74.80 | 76.40 | 74.80 | 75.90 | 75.90 | 262 |
| 30 Jan 2024 | 75.90 | 76.50 | 75.20 | 75.70 | 75.70 | 44 |
| 29 Jan 2024 | 75.10 | 76.40 | 75.10 | 75.90 | 75.90 | 843 |
| 26 Jan 2024 | 74.80 | 76.30 | 74.69 | 75.91 | 75.91 | 7,237 |
| 25 Jan 2024 | 76.60 | 76.60 | 74.41 | 74.59 | 74.59 | 3,239 |
| 24 Jan 2024 | 78.40 | 78.40 | 76.19 | 76.89 | 76.89 | 956 |
| 23 Jan 2024 | 77.50 | 77.79 | 75.70 | 77.54 | 77.54 | 591 |
| 22 Jan 2024 | 76.50 | 77.80 | 76.50 | 77.20 | 77.20 | 406 |
| 19 Jan 2024 | 77.30 | 78.60 | 75.90 | 77.37 | 77.37 | 588 |
| 18 Jan 2024 | 78.90 | 79.79 | 78.10 | 79.79 | 79.79 | 6,538 |
| 17 Jan 2024 | 80.10 | 80.10 | 78.70 | 78.89 | 78.89 | 985 |
| 16 Jan 2024 | 79.90 | 81.00 | 79.70 | 80.69 | 80.69 | 8,123 |
| 15 Jan 2024 | 82.00 | 82.00 | 81.09 | 81.20 | 81.20 | 488 |
| 12 Jan 2024 | 81.80 | 82.00 | 81.10 | 82.00 | 82.00 | 619 |
| 11 Jan 2024 | 80.30 | 81.50 | 79.60 | 80.41 | 80.41 | 1,339 |
| 10 Jan 2024 | 80.30 | 80.90 | 79.80 | 80.74 | 80.74 | 2,559 |
| 09 Jan 2024 | 79.40 | 80.90 | 78.50 | 79.90 | 79.90 | 3,536 |
| 08 Jan 2024 | 77.80 | 77.80 | 77.19 | 77.49 | 77.49 | 325 |
| 05 Jan 2024 | 77.20 | 77.70 | 76.00 | 76.99 | 76.99 | 1,214 |
| 04 Jan 2024 | 76.70 | 78.80 | 76.70 | 78.20 | 78.20 | 864 |
| 03 Jan 2024 | 79.80 | 79.80 | 78.90 | 78.96 | 78.96 | 745 |
| 02 Jan 2024 | 83.00 | 83.50 | 80.20 | 80.90 | 80.90 | 698 |
| 29 Dec 2023 | 82.20 | 83.70 | 82.20 | 82.70 | 82.70 | 521 |
| 28 Dec 2023 | 81.40 | 82.10 | 79.30 | 82.10 | 82.10 | 2,513 |
| 27 Dec 2023 | 80.80 | 81.60 | 79.60 | 80.00 | 80.00 | 317 |
| 22 Dec 2023 | 78.70 | 80.60 | 78.40 | 79.92 | 79.92 | 9,578 |
| 21 Dec 2023 | 77.10 | 79.80 | 77.10 | 77.92 | 77.92 | 2,283 |
| 20 Dec 2023 | 79.10 | 80.10 | 77.50 | 77.99 | 77.99 | 7,761 |
| 19 Dec 2023 | 77.00 | 77.59 | 74.80 | 77.30 | 77.30 | 1,448 |
| 18 Dec 2023 | 74.70 | 77.70 | 74.10 | 75.67 | 75.67 | 1,467 |
| 15 Dec 2023 | 70.90 | 70.90 | 69.70 | 70.49 | 70.49 | 484 |
| 14 Dec 2023 | 70.00 | 71.00 | 70.00 | 71.00 | 71.00 | 1,256 |
| 13 Dec 2023 | 68.80 | 69.10 | 67.90 | 68.00 | 68.00 | 292 |
| 12 Dec 2023 | 70.80 | 70.80 | 68.50 | 68.77 | 68.77 | 732 |
| 11 Dec 2023 | 69.90 | 69.90 | 68.39 | 68.39 | 68.39 | 305 |
| 08 Dec 2023 | 69.80 | 69.80 | 69.10 | 69.59 | 69.59 | 472 |
| 07 Dec 2023 | 69.50 | 69.70 | 69.00 | 69.30 | 69.30 | 293 |
| 06 Dec 2023 | 70.80 | 70.80 | 69.20 | 70.20 | 70.20 | 428 |
| 05 Dec 2023 | 68.30 | 69.41 | 68.30 | 69.40 | 69.40 | 155 |
| 04 Dec 2023 | 69.60 | 69.90 | 67.70 | 68.00 | 68.00 | 616 |
| *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.