UK markets open in 1 hour 8 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,475.13 +268.00 (+1.47%) CRUDE OIL
79.23 +0.28 (+0.35%) GOLD FUTURES
2,316.90 +7.30 (+0.32%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,445.97 +1,726.28 (+3.78%)
Energiekontor AG (EKT.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 11:02AM CEST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 63.90 | 64.30 | 63.90 | 64.30 | 64.30 | 100 |
| 30 Apr 2024 | 63.90 | 63.90 | 63.90 | 63.90 | 63.90 | - |
| 29 Apr 2024 | 63.70 | 63.80 | 63.70 | 63.80 | 63.80 | 60 |
| 26 Apr 2024 | 62.80 | 62.80 | 62.80 | 62.80 | 62.80 | - |
| 25 Apr 2024 | 62.90 | 63.30 | 62.90 | 63.30 | 63.30 | 50 |
| 24 Apr 2024 | 63.90 | 63.90 | 63.90 | 63.90 | 63.90 | 35 |
| 23 Apr 2024 | 62.30 | 62.30 | 62.30 | 62.30 | 62.30 | - |
| 22 Apr 2024 | 62.20 | 62.20 | 62.20 | 62.20 | 62.20 | - |
| 19 Apr 2024 | 61.10 | 61.30 | 61.00 | 61.30 | 61.30 | 236 |
| 18 Apr 2024 | 60.90 | 60.90 | 60.90 | 60.90 | 60.90 | 50 |
| 17 Apr 2024 | 62.10 | 62.10 | 61.50 | 61.50 | 61.50 | 5 |
| 16 Apr 2024 | 62.10 | 62.10 | 61.10 | 61.60 | 61.60 | 330 |
| 15 Apr 2024 | 63.70 | 63.70 | 62.50 | 62.50 | 62.50 | 70 |
| 12 Apr 2024 | 63.80 | 63.80 | 63.80 | 63.80 | 63.80 | - |
| 11 Apr 2024 | 64.40 | 64.40 | 64.10 | 64.10 | 64.10 | 1 |
| 10 Apr 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - |
| 09 Apr 2024 | 65.10 | 65.10 | 65.10 | 65.10 | 65.10 | - |
| 08 Apr 2024 | 65.70 | 65.70 | 64.50 | 64.50 | 64.50 | 14 |
| 05 Apr 2024 | 66.10 | 66.10 | 65.80 | 65.80 | 65.80 | 1 |
| 04 Apr 2024 | 66.20 | 67.00 | 66.20 | 67.00 | 67.00 | 100 |
| 03 Apr 2024 | 66.40 | 66.40 | 66.40 | 66.40 | 66.40 | - |
| 02 Apr 2024 | 65.00 | 66.50 | 64.60 | 66.50 | 66.50 | 273 |
| 28 Mar 2024 | 68.20 | 69.40 | 61.20 | 64.70 | 64.70 | 867 |
| 27 Mar 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - |
| 26 Mar 2024 | 72.40 | 72.40 | 72.40 | 72.40 | 72.40 | 60 |
| 25 Mar 2024 | 69.30 | 72.60 | 69.30 | 72.60 | 72.60 | 315 |
| 22 Mar 2024 | 68.60 | 68.60 | 68.60 | 68.60 | 68.60 | - |
| 21 Mar 2024 | 68.80 | 69.10 | 68.80 | 69.10 | 69.10 | 100 |
| 20 Mar 2024 | 68.20 | 69.30 | 68.20 | 69.30 | 69.30 | 15 |
| 19 Mar 2024 | 67.50 | 68.30 | 67.50 | 68.30 | 68.30 | 100 |
| 18 Mar 2024 | 66.80 | 66.80 | 66.80 | 66.80 | 66.80 | - |
| 15 Mar 2024 | 67.20 | 68.00 | 66.80 | 66.80 | 66.80 | 136 |
| 14 Mar 2024 | 66.10 | 68.10 | 66.10 | 67.10 | 67.10 | 80 |
| 13 Mar 2024 | 66.60 | 66.80 | 66.60 | 66.80 | 66.80 | 150 |
| 12 Mar 2024 | 67.90 | 67.90 | 66.40 | 66.40 | 66.40 | 1 |
| 11 Mar 2024 | 67.50 | 69.10 | 67.50 | 68.90 | 68.90 | 33 |
| 08 Mar 2024 | 67.60 | 67.60 | 67.60 | 67.60 | 67.60 | - |
| 07 Mar 2024 | 67.60 | 67.60 | 67.30 | 67.30 | 67.30 | 50 |
| 06 Mar 2024 | 66.50 | 68.80 | 66.50 | 67.70 | 67.70 | 445 |
| 05 Mar 2024 | 65.70 | 65.70 | 65.60 | 65.60 | 65.60 | 20 |
| 04 Mar 2024 | 67.10 | 67.10 | 65.10 | 65.10 | 65.10 | 257 |
| 01 Mar 2024 | 66.90 | 67.30 | 66.90 | 67.30 | 67.30 | 35 |
| 29 Feb 2024 | 65.00 | 67.70 | 65.00 | 67.70 | 67.70 | 82 |
| 28 Feb 2024 | 67.00 | 67.00 | 66.20 | 66.20 | 66.20 | 200 |
| 27 Feb 2024 | 67.00 | 67.10 | 67.00 | 67.10 | 67.10 | 20 |
| 26 Feb 2024 | 68.50 | 68.50 | 67.40 | 67.40 | 67.40 | 150 |
| 23 Feb 2024 | 68.60 | 68.60 | 68.60 | 68.60 | 68.60 | 40 |
| 22 Feb 2024 | 68.10 | 68.50 | 68.10 | 68.50 | 68.50 | 1,434 |
| 21 Feb 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - |
| 20 Feb 2024 | 71.50 | 71.50 | 68.00 | 68.00 | 68.00 | 1 |
| 19 Feb 2024 | 73.10 | 73.10 | 73.10 | 73.10 | 73.10 | 40 |
| 16 Feb 2024 | 72.10 | 72.10 | 72.10 | 72.10 | 72.10 | - |
| 15 Feb 2024 | 72.80 | 72.80 | 72.80 | 72.80 | 72.80 | - |
| 14 Feb 2024 | 72.60 | 72.60 | 72.60 | 72.60 | 72.60 | - |
| 13 Feb 2024 | 74.20 | 74.20 | 73.00 | 73.00 | 73.00 | 72 |
| 12 Feb 2024 | 69.90 | 69.90 | 69.90 | 69.90 | 69.90 | 40 |
| 09 Feb 2024 | 71.90 | 71.90 | 71.90 | 71.90 | 71.90 | - |
| 08 Feb 2024 | 70.90 | 72.70 | 70.90 | 72.70 | 72.70 | 15 |
| 07 Feb 2024 | 71.10 | 71.10 | 71.10 | 71.10 | 71.10 | - |
| 06 Feb 2024 | 72.20 | 72.20 | 71.00 | 71.00 | 71.00 | 75 |
| 05 Feb 2024 | 73.80 | 73.80 | 73.60 | 73.60 | 73.60 | 15 |
| 02 Feb 2024 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | - |
| 01 Feb 2024 | 75.40 | 75.40 | 75.40 | 75.40 | 75.40 | - |
| 31 Jan 2024 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | - |
| 30 Jan 2024 | 75.50 | 75.50 | 75.40 | 75.50 | 75.50 | 170 |
| 29 Jan 2024 | 75.30 | 75.30 | 74.60 | 75.00 | 75.00 | 300 |
| 26 Jan 2024 | 73.60 | 73.60 | 73.60 | 73.60 | 73.60 | - |
| 25 Jan 2024 | 75.10 | 75.50 | 75.00 | 75.00 | 75.00 | 118 |
| 24 Jan 2024 | 77.70 | 77.70 | 77.40 | 77.40 | 77.40 | 3 |
| 23 Jan 2024 | 76.60 | 77.60 | 76.60 | 77.40 | 77.40 | 14 |
| 22 Jan 2024 | 75.90 | 75.90 | 75.90 | 75.90 | 75.90 | - |
| 19 Jan 2024 | 78.10 | 78.10 | 76.30 | 76.30 | 76.30 | 180 |
| 18 Jan 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - |
| 17 Jan 2024 | 79.60 | 79.60 | 79.60 | 79.60 | 79.60 | - |
| 16 Jan 2024 | 79.70 | 79.70 | 79.70 | 79.70 | 79.70 | - |
| 15 Jan 2024 | 81.70 | 81.70 | 81.00 | 81.00 | 81.00 | 20 |
| 12 Jan 2024 | 79.60 | 81.60 | 79.60 | 81.50 | 81.50 | 70 |
| 11 Jan 2024 | 81.10 | 81.10 | 81.10 | 81.10 | 81.10 | - |
| 10 Jan 2024 | 79.70 | 81.00 | 79.70 | 81.00 | 81.00 | 78 |
| 09 Jan 2024 | 77.20 | 79.70 | 77.20 | 79.70 | 79.70 | 100 |
| 08 Jan 2024 | 76.60 | 77.30 | 76.40 | 76.40 | 76.40 | 96 |
| 05 Jan 2024 | 77.50 | 77.50 | 77.30 | 77.30 | 77.30 | 7 |
| 04 Jan 2024 | 77.00 | 77.70 | 77.00 | 77.70 | 77.70 | 100 |
| 03 Jan 2024 | 80.40 | 80.40 | 78.40 | 78.40 | 78.40 | 62 |
| 02 Jan 2024 | 82.60 | 83.10 | 82.60 | 83.10 | 83.10 | 17 |
| 29 Dec 2023 | 81.70 | 83.50 | 81.70 | 83.30 | 83.30 | 498 |
| 28 Dec 2023 | 79.70 | 82.10 | 79.70 | 82.10 | 82.10 | 192 |
| 27 Dec 2023 | 79.10 | 79.60 | 79.10 | 79.60 | 79.60 | 99 |
| 22 Dec 2023 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - |
| 21 Dec 2023 | 77.60 | 79.20 | 77.60 | 79.20 | 79.20 | 20 |
| 20 Dec 2023 | 77.30 | 80.00 | 77.30 | 78.70 | 78.70 | 609 |
| 19 Dec 2023 | 75.30 | 77.70 | 75.30 | 77.70 | 77.70 | 50 |
| 18 Dec 2023 | 74.40 | 74.90 | 74.40 | 74.90 | 74.90 | 33 |
| 15 Dec 2023 | 70.60 | 72.70 | 70.60 | 72.70 | 72.70 | 250 |
| 14 Dec 2023 | 68.20 | 68.20 | 68.20 | 68.20 | 68.20 | - |
| 13 Dec 2023 | 69.10 | 69.10 | 69.10 | 69.10 | 69.10 | - |
| 12 Dec 2023 | 67.80 | 67.80 | 67.80 | 67.80 | 67.80 | - |
| 11 Dec 2023 | 69.10 | 69.10 | 68.20 | 68.20 | 68.20 | 23 |
| 08 Dec 2023 | 69.40 | 69.40 | 68.40 | 68.40 | 68.40 | 1,040 |
| 07 Dec 2023 | 69.50 | 69.60 | 68.80 | 68.80 | 68.80 | 178 |
| *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.