Energiekontor AG (EKT.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
As of 08:07AM CEST. Market open.
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | 30 |
| 09 May 2024 | 67.30 | 67.30 | 67.30 | 67.30 | 67.30 | - |
| 08 May 2024 | 66.30 | 66.30 | 66.30 | 66.30 | 66.30 | - |
| 07 May 2024 | 66.20 | 66.20 | 66.20 | 66.20 | 66.20 | - |
| 06 May 2024 | 65.20 | 65.20 | 65.20 | 65.20 | 65.20 | - |
| 03 May 2024 | 64.30 | 64.30 | 64.30 | 64.30 | 64.30 | - |
| 02 May 2024 | 64.20 | 64.20 | 64.20 | 64.20 | 64.20 | - |
| 30 Apr 2024 | 64.20 | 64.20 | 64.20 | 64.20 | 64.20 | - |
| 29 Apr 2024 | 63.80 | 64.20 | 63.80 | 64.20 | 64.20 | 30 |
| 26 Apr 2024 | 63.30 | 63.80 | 63.30 | 63.80 | 63.80 | 25 |
| 25 Apr 2024 | 63.30 | 63.30 | 63.30 | 63.30 | 63.30 | - |
| 24 Apr 2024 | 63.30 | 63.30 | 63.30 | 63.30 | 63.30 | - |
| 23 Apr 2024 | 62.30 | 62.30 | 62.30 | 62.30 | 62.30 | - |
| 22 Apr 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - |
| 19 Apr 2024 | 61.10 | 61.10 | 61.10 | 61.10 | 61.10 | - |
| 18 Apr 2024 | 60.90 | 60.90 | 60.90 | 60.90 | 60.90 | - |
| 17 Apr 2024 | 62.40 | 62.40 | 62.40 | 62.40 | 62.40 | - |
| 16 Apr 2024 | 62.40 | 62.40 | 62.40 | 62.40 | 62.40 | - |
| 15 Apr 2024 | 63.80 | 63.80 | 63.80 | 63.80 | 63.80 | - |
| 12 Apr 2024 | 63.80 | 63.80 | 63.80 | 63.80 | 63.80 | - |
| 11 Apr 2024 | 64.50 | 64.50 | 63.50 | 63.50 | 63.50 | 30 |
| 10 Apr 2024 | 65.10 | 65.10 | 64.50 | 64.50 | 64.50 | 100 |
| 09 Apr 2024 | 65.40 | 65.40 | 65.40 | 65.40 | 65.40 | - |
| 08 Apr 2024 | 65.80 | 65.80 | 65.80 | 65.80 | 65.80 | - |
| 05 Apr 2024 | 66.70 | 66.70 | 65.80 | 65.80 | 65.80 | 15 |
| 04 Apr 2024 | 66.50 | 67.10 | 66.50 | 67.10 | 67.10 | 15 |
| 03 Apr 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - |
| 02 Apr 2024 | 65.00 | 66.40 | 65.00 | 66.40 | 66.40 | 100 |
| 28 Mar 2024 | 68.40 | 68.40 | 68.40 | 68.40 | 68.40 | - |
| 27 Mar 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - |
| 26 Mar 2024 | 72.40 | 72.40 | 72.40 | 72.40 | 72.40 | - |
| 25 Mar 2024 | 69.30 | 72.50 | 69.30 | 72.50 | 72.50 | 1 |
| 22 Mar 2024 | 68.80 | 68.80 | 68.80 | 68.80 | 68.80 | - |
| 21 Mar 2024 | 68.80 | 68.80 | 68.80 | 68.80 | 68.80 | - |
| 20 Mar 2024 | 68.20 | 68.20 | 68.20 | 68.20 | 68.20 | - |
| 19 Mar 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - |
| 18 Mar 2024 | 67.20 | 67.20 | 67.20 | 67.20 | 67.20 | - |
| 15 Mar 2024 | 67.20 | 67.20 | 67.20 | 67.20 | 67.20 | - |
| 14 Mar 2024 | 66.70 | 66.70 | 66.70 | 66.70 | 66.70 | - |
| 13 Mar 2024 | 67.00 | 67.30 | 67.00 | 67.30 | 67.30 | 22 |
| 12 Mar 2024 | 67.80 | 67.80 | 67.80 | 67.80 | 67.80 | - |
| 11 Mar 2024 | 67.60 | 67.60 | 67.60 | 67.60 | 67.60 | - |
| 08 Mar 2024 | 67.60 | 67.60 | 67.60 | 67.60 | 67.60 | - |
| 07 Mar 2024 | 67.60 | 67.60 | 67.60 | 67.60 | 67.60 | - |
| 06 Mar 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - |
| 05 Mar 2024 | 65.40 | 65.40 | 65.40 | 65.40 | 65.40 | - |
| 04 Mar 2024 | 67.40 | 67.40 | 66.20 | 66.20 | 66.20 | 15 |
| 01 Mar 2024 | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | - |
| 29 Feb 2024 | 65.60 | 67.40 | 65.60 | 67.40 | 67.40 | 145 |
| 28 Feb 2024 | 67.00 | 67.00 | 65.60 | 65.60 | 65.60 | 41 |
| 27 Feb 2024 | 67.60 | 67.60 | 67.00 | 67.00 | 67.00 | 15 |
| 26 Feb 2024 | 68.60 | 68.60 | 67.40 | 67.60 | 67.60 | 250 |
| 23 Feb 2024 | 68.60 | 68.60 | 68.60 | 68.60 | 68.60 | - |
| 22 Feb 2024 | 68.20 | 68.20 | 67.30 | 67.30 | 67.30 | 500 |
| 21 Feb 2024 | 68.50 | 68.50 | 68.20 | 68.20 | 68.20 | 500 |
| 20 Feb 2024 | 72.10 | 72.10 | 68.00 | 68.00 | 68.00 | 100 |
| 19 Feb 2024 | 73.10 | 73.10 | 73.10 | 73.10 | 73.10 | - |
| 16 Feb 2024 | 72.40 | 72.40 | 72.40 | 72.40 | 72.40 | - |
| 15 Feb 2024 | 72.90 | 72.90 | 72.90 | 72.90 | 72.90 | - |
| 14 Feb 2024 | 72.90 | 72.90 | 72.90 | 72.90 | 72.90 | - |
| 13 Feb 2024 | 73.60 | 73.60 | 72.90 | 72.90 | 72.90 | 55 |
| 12 Feb 2024 | 69.90 | 69.90 | 69.90 | 69.90 | 69.90 | - |
| 09 Feb 2024 | 71.90 | 71.90 | 71.90 | 71.90 | 71.90 | - |
| 08 Feb 2024 | 71.20 | 71.20 | 71.20 | 71.20 | 71.20 | - |
| 07 Feb 2024 | 71.20 | 71.20 | 71.20 | 71.20 | 71.20 | - |
| 06 Feb 2024 | 73.00 | 73.00 | 71.10 | 71.20 | 71.20 | 110 |
| 05 Feb 2024 | 74.60 | 74.60 | 74.60 | 74.60 | 74.60 | - |
| 02 Feb 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - |
| 01 Feb 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - |
| 31 Jan 2024 | 75.40 | 75.40 | 75.20 | 75.20 | 75.20 | 100 |
| 30 Jan 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | - |
| 29 Jan 2024 | 75.30 | 75.30 | 75.30 | 75.30 | 75.30 | - |
| 26 Jan 2024 | 74.40 | 74.40 | 74.40 | 74.40 | 74.40 | - |
| 25 Jan 2024 | 75.90 | 75.90 | 75.90 | 75.90 | 75.90 | - |
| 24 Jan 2024 | 77.70 | 78.60 | 77.70 | 78.60 | 78.60 | 20 |
| 23 Jan 2024 | 76.60 | 76.60 | 76.20 | 76.20 | 76.20 | 150 |
| 22 Jan 2024 | 76.90 | 76.90 | 76.20 | 76.20 | 76.20 | 14 |
| 19 Jan 2024 | 78.70 | 78.70 | 78.70 | 78.70 | 78.70 | - |
| 18 Jan 2024 | 79.30 | 79.30 | 79.30 | 79.30 | 79.30 | - |
| 17 Jan 2024 | 79.80 | 79.80 | 79.80 | 79.80 | 79.80 | - |
| 16 Jan 2024 | 81.00 | 81.00 | 79.80 | 79.80 | 79.80 | 86 |
| 15 Jan 2024 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | - |
| 12 Jan 2024 | 79.70 | 81.50 | 79.70 | 81.50 | 81.50 | 29 |
| 11 Jan 2024 | 81.10 | 81.10 | 79.70 | 79.70 | 79.70 | 60 |
| 10 Jan 2024 | 79.70 | 79.70 | 79.70 | 79.70 | 79.70 | - |
| 09 Jan 2024 | 77.30 | 77.30 | 77.30 | 77.30 | 77.30 | - |
| 08 Jan 2024 | 77.30 | 77.30 | 77.30 | 77.30 | 77.30 | - |
| 05 Jan 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - |
| 04 Jan 2024 | 77.40 | 77.40 | 77.40 | 77.40 | 77.40 | - |
| 03 Jan 2024 | 80.80 | 80.80 | 78.90 | 78.90 | 78.90 | 6 |
| 02 Jan 2024 | 83.10 | 83.10 | 83.10 | 83.10 | 83.10 | - |
| 29 Dec 2023 | 82.30 | 83.10 | 82.30 | 83.10 | 83.10 | - |
| 28 Dec 2023 | 79.70 | 82.50 | 79.70 | 82.50 | 82.50 | 17 |
| 27 Dec 2023 | 79.10 | 79.10 | 79.10 | 79.10 | 79.10 | - |
| 22 Dec 2023 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - |
| 21 Dec 2023 | 77.90 | 77.90 | 77.70 | 77.70 | 77.70 | 230 |
| 20 Dec 2023 | 77.30 | 78.00 | 77.30 | 78.00 | 78.00 | 26 |
| 19 Dec 2023 | 75.90 | 75.90 | 75.90 | 75.90 | 75.90 | - |
| 18 Dec 2023 | 74.40 | 75.90 | 74.40 | 75.90 | 75.90 | 2 |
| 15 Dec 2023 | 70.60 | 73.70 | 70.60 | 73.70 | 73.70 | 15 |
| *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.