UK markets closed
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.32 -2.61 (-3.19%) GOLD FUTURES
2,332.40 +29.50 (+1.28%) DOW
38,322.93 +507.01 (+1.34%) Bitcoin GBP
46,591.99 -1,324.28 (-2.76%)
Energiekontor AG (EKT.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 09:55PM CEST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 63.90 | 65.60 | 63.60 | 63.60 | 63.60 | 2 |
| 29 Apr 2024 | 63.70 | 64.20 | 63.60 | 64.00 | 64.00 | - |
| 26 Apr 2024 | 62.90 | 64.30 | 62.90 | 64.00 | 64.00 | 200 |
| 25 Apr 2024 | 62.90 | 63.40 | 62.40 | 62.90 | 62.90 | 77 |
| 24 Apr 2024 | 63.30 | 64.10 | 63.00 | 63.00 | 63.00 | 87 |
| 23 Apr 2024 | 62.40 | 63.70 | 62.40 | 63.10 | 63.10 | 120 |
| 22 Apr 2024 | 62.00 | 62.50 | 61.80 | 62.40 | 62.40 | - |
| 19 Apr 2024 | 61.20 | 62.60 | 60.60 | 61.00 | 61.00 | 44 |
| 18 Apr 2024 | 60.10 | 61.80 | 60.10 | 61.20 | 61.20 | 20 |
| 17 Apr 2024 | 62.10 | 62.20 | 60.40 | 60.50 | 60.50 | 219 |
| 16 Apr 2024 | 62.10 | 62.20 | 60.90 | 62.10 | 62.10 | 1,263 |
| 15 Apr 2024 | 63.90 | 63.90 | 62.10 | 62.10 | 62.10 | 851 |
| 12 Apr 2024 | 63.90 | 65.40 | 63.70 | 63.70 | 63.70 | 33 |
| 11 Apr 2024 | 64.40 | 64.70 | 63.50 | 63.90 | 63.90 | 250 |
| 10 Apr 2024 | 64.90 | 65.40 | 63.80 | 64.40 | 64.40 | - |
| 09 Apr 2024 | 65.10 | 65.30 | 63.90 | 64.50 | 64.50 | 260 |
| 08 Apr 2024 | 65.80 | 65.80 | 64.00 | 65.20 | 65.20 | 772 |
| 05 Apr 2024 | 66.10 | 66.40 | 65.00 | 65.80 | 65.80 | - |
| 04 Apr 2024 | 66.30 | 67.50 | 66.20 | 66.60 | 66.60 | 141 |
| 03 Apr 2024 | 66.50 | 67.00 | 65.20 | 66.30 | 66.30 | 1,090 |
| 02 Apr 2024 | 65.20 | 66.60 | 64.70 | 66.50 | 66.50 | 648 |
| 28 Mar 2024 | 68.20 | 68.20 | 61.30 | 64.90 | 64.90 | 3,577 |
| 27 Mar 2024 | 71.50 | 72.40 | 71.00 | 71.40 | 71.40 | 70 |
| 26 Mar 2024 | 71.90 | 72.80 | 71.10 | 71.40 | 71.40 | 846 |
| 25 Mar 2024 | 69.40 | 72.50 | 69.40 | 72.20 | 72.20 | 2,830 |
| 22 Mar 2024 | 68.60 | 69.90 | 68.60 | 69.00 | 69.00 | 2,414 |
| 21 Mar 2024 | 68.90 | 69.30 | 68.40 | 68.90 | 68.90 | - |
| 20 Mar 2024 | 68.30 | 69.30 | 68.20 | 68.90 | 68.90 | 169 |
| 19 Mar 2024 | 67.50 | 69.10 | 67.50 | 68.40 | 68.40 | 135 |
| 18 Mar 2024 | 67.20 | 68.40 | 66.80 | 67.50 | 67.50 | 200 |
| 15 Mar 2024 | 67.40 | 68.50 | 66.70 | 67.00 | 67.00 | 120 |
| 14 Mar 2024 | 66.20 | 68.20 | 66.20 | 67.20 | 67.20 | 502 |
| 13 Mar 2024 | 66.60 | 67.00 | 65.90 | 66.10 | 66.10 | 186 |
| 12 Mar 2024 | 67.80 | 68.30 | 65.60 | 66.30 | 66.30 | - |
| 11 Mar 2024 | 67.90 | 69.50 | 67.10 | 67.70 | 67.70 | 150 |
| 08 Mar 2024 | 67.60 | 67.90 | 66.70 | 67.40 | 67.40 | 132 |
| 07 Mar 2024 | 67.20 | 67.80 | 66.70 | 67.60 | 67.60 | 1,075 |
| 06 Mar 2024 | 66.50 | 68.70 | 66.10 | 67.70 | 67.70 | 340 |
| 05 Mar 2024 | 64.90 | 67.10 | 64.60 | 66.40 | 66.40 | 370 |
| 04 Mar 2024 | 67.10 | 67.10 | 65.00 | 65.50 | 65.50 | 210 |
| 01 Mar 2024 | 66.90 | 67.80 | 66.30 | 66.70 | 66.70 | 185 |
| 29 Feb 2024 | 65.80 | 67.60 | 65.10 | 67.10 | 67.10 | 145 |
| 28 Feb 2024 | 67.00 | 67.20 | 64.60 | 65.10 | 65.10 | 549 |
| 27 Feb 2024 | 67.10 | 67.90 | 66.30 | 66.80 | 66.80 | - |
| 26 Feb 2024 | 68.20 | 68.40 | 66.90 | 67.30 | 67.30 | 1,213 |
| 23 Feb 2024 | 68.80 | 68.80 | 67.70 | 68.00 | 68.00 | 304 |
| 22 Feb 2024 | 68.00 | 70.00 | 67.90 | 68.70 | 68.70 | 100 |
| 21 Feb 2024 | 68.50 | 69.50 | 67.60 | 67.70 | 67.70 | - |
| 20 Feb 2024 | 71.50 | 71.80 | 67.20 | 68.40 | 68.40 | 1,783 |
| 19 Feb 2024 | 73.10 | 73.10 | 71.80 | 71.80 | 71.80 | 30 |
| 16 Feb 2024 | 72.10 | 73.80 | 72.10 | 72.90 | 72.90 | - |
| 15 Feb 2024 | 73.00 | 73.00 | 71.50 | 71.50 | 71.50 | 303 |
| 14 Feb 2024 | 72.60 | 73.20 | 72.50 | 72.80 | 72.80 | - |
| 13 Feb 2024 | 74.30 | 74.40 | 72.30 | 72.60 | 72.60 | 362 |
| 12 Feb 2024 | 69.70 | 74.40 | 69.70 | 74.20 | 74.20 | 455 |
| 09 Feb 2024 | 71.90 | 72.10 | 70.20 | 70.20 | 70.20 | 31 |
| 08 Feb 2024 | 70.90 | 74.00 | 70.80 | 72.00 | 72.00 | 86 |
| 07 Feb 2024 | 71.10 | 72.60 | 70.80 | 70.80 | 70.80 | 88 |
| 06 Feb 2024 | 72.20 | 72.40 | 70.80 | 70.80 | 70.80 | 91 |
| 05 Feb 2024 | 73.80 | 74.20 | 71.50 | 72.20 | 72.20 | 621 |
| 02 Feb 2024 | 75.50 | 75.60 | 73.90 | 74.00 | 74.00 | 138 |
| 01 Feb 2024 | 75.40 | 76.10 | 74.70 | 74.80 | 74.80 | 140 |
| 31 Jan 2024 | 74.80 | 76.30 | 74.50 | 75.30 | 75.30 | 203 |
| 30 Jan 2024 | 75.50 | 76.00 | 74.60 | 74.70 | 74.70 | - |
| 29 Jan 2024 | 76.00 | 76.10 | 74.50 | 75.60 | 75.60 | 245 |
| 26 Jan 2024 | 73.60 | 76.10 | 73.50 | 76.10 | 76.10 | 40 |
| 25 Jan 2024 | 76.30 | 76.30 | 73.50 | 73.50 | 73.50 | 180 |
| 24 Jan 2024 | 78.10 | 78.10 | 75.60 | 75.60 | 75.60 | 2,050 |
| 23 Jan 2024 | 76.70 | 78.00 | 75.70 | 77.30 | 77.30 | 30 |
| 22 Jan 2024 | 76.00 | 77.20 | 76.00 | 76.80 | 76.80 | 262 |
| 19 Jan 2024 | 78.40 | 78.40 | 75.80 | 76.20 | 76.20 | 159 |
| 18 Jan 2024 | 78.50 | 79.50 | 78.10 | 78.20 | 78.20 | 272 |
| 17 Jan 2024 | 79.70 | 80.30 | 78.40 | 78.50 | 78.50 | 257 |
| 16 Jan 2024 | 79.70 | 81.00 | 79.70 | 80.20 | 80.20 | 210 |
| 15 Jan 2024 | 80.60 | 81.30 | 80.60 | 80.70 | 80.70 | 143 |
| 12 Jan 2024 | 79.60 | 82.30 | 79.60 | 81.30 | 81.30 | 467 |
| 11 Jan 2024 | 80.90 | 81.60 | 79.30 | 79.50 | 79.50 | 240 |
| 10 Jan 2024 | 79.70 | 81.00 | 79.50 | 80.40 | 80.40 | 877 |
| 09 Jan 2024 | 77.30 | 80.90 | 77.30 | 79.80 | 79.80 | 87 |
| 08 Jan 2024 | 76.70 | 77.40 | 76.30 | 77.20 | 77.20 | 75 |
| 05 Jan 2024 | 77.60 | 77.60 | 75.50 | 76.60 | 76.60 | 580 |
| 04 Jan 2024 | 77.30 | 78.50 | 76.80 | 77.80 | 77.80 | 685 |
| 03 Jan 2024 | 80.60 | 81.50 | 76.40 | 76.40 | 76.40 | 1,791 |
| 02 Jan 2024 | 82.60 | 83.30 | 79.70 | 80.30 | 80.30 | 51 |
| 29 Dec 2023 | 81.70 | 83.40 | 81.70 | 83.20 | 83.20 | 152 |
| 28 Dec 2023 | 79.90 | 82.40 | 79.70 | 81.70 | 81.70 | 607 |
| 27 Dec 2023 | 79.10 | 81.30 | 79.10 | 79.90 | 79.90 | 234 |
| 22 Dec 2023 | 78.50 | 80.30 | 78.20 | 78.90 | 78.90 | 492 |
| 21 Dec 2023 | 77.60 | 79.40 | 76.70 | 79.10 | 79.10 | 486 |
| 20 Dec 2023 | 77.90 | 79.60 | 77.30 | 77.60 | 77.60 | 286 |
| 19 Dec 2023 | 75.50 | 78.00 | 75.50 | 77.30 | 77.30 | 1,202 |
| 18 Dec 2023 | 74.10 | 76.70 | 74.10 | 75.30 | 75.30 | 707 |
| 15 Dec 2023 | 70.30 | 75.00 | 69.90 | 74.00 | 74.00 | 348 |
| 14 Dec 2023 | 68.20 | 70.80 | 68.10 | 70.10 | 70.10 | 549 |
| 13 Dec 2023 | 69.10 | 69.10 | 67.70 | 68.00 | 68.00 | 1,141 |
| 12 Dec 2023 | 67.80 | 70.20 | 67.70 | 69.10 | 69.10 | 1,309 |
| 11 Dec 2023 | 69.10 | 69.10 | 67.80 | 67.80 | 67.80 | 250 |
| 08 Dec 2023 | 69.50 | 70.30 | 68.60 | 68.70 | 68.70 | 309 |
| 07 Dec 2023 | 69.50 | 70.00 | 68.90 | 69.40 | 69.40 | 17 |
| 06 Dec 2023 | 69.10 | 70.20 | 69.10 | 69.50 | 69.50 | 159 |
| *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.