ABO Energy GmbH & Co. KGaA (AB9.DE) XETRA
Currency In EUR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AB9.DE Historical Return
If you invested €1000 in ABO Energy GmbH & Co. KGaA (AB9.DE) since IPO date, it would be worth €219.24 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €77.55, while €1000 invested 1 year ago would be worth €95.99. This corresponds to total returns of -78.08%, -92.25%, -90.4%, respectively, with annualized returns of -21.62%, -40.02%, -90.4%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
AB9.DE Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 22, 2026 | 3.65 | 3.57 | 3.57 | 3.7 | 3.5 | 8,776 |
| June 19, 2026 | 3.96 | 3.5 | 3.5 | 3.96 | 3.5 | 4,183 |
| June 18, 2026 | 3.74 | 3.91 | 3.91 | 4.02 | 3.62 | 8,382 |
| June 17, 2026 | 3.96 | 3.87 | 3.87 | 4.01 | 3.75 | 3,579 |
| June 16, 2026 | 4 | 3.84 | 3.84 | 4.14 | 3.35 | 12,204 |
| June 15, 2026 | 4.76 | 4.17 | 4.17 | 4.76 | 4.1 | 14,467 |
| June 12, 2026 | 4.76 | 4.62 | 4.62 | 4.8 | 4.56 | 3,819 |
| June 11, 2026 | 4.5 | 4.62 | 4.62 | 4.8 | 4.41 | 4,824 |
| June 10, 2026 | 5.62 | 4.8 | 4.8 | 5.79 | 4.8 | 7,903 |
| June 09, 2026 | 5.8 | 5.73 | 5.73 | 5.8 | 5.6 | 406 |
| June 08, 2026 | 5.95 | 5.81 | 5.81 | 5.95 | 5.7 | 1,165 |
| June 05, 2026 | 5.88 | 5.73 | 5.73 | 5.97 | 5.73 | 2,183 |
| June 04, 2026 | 5.65 | 5.88 | 5.88 | 5.95 | 5.47 | 2,736 |
| June 03, 2026 | 5.78 | 5.9 | 5.9 | 5.93 | 5.71 | 1,010 |
| June 02, 2026 | 5.96 | 5.92 | 5.92 | 5.96 | 5.78 | 83 |
| June 01, 2026 | 5.94 | 5.84 | 5.84 | 6.04 | 5.73 | 2,663 |
| May 29, 2026 | 5.81 | 5.82 | 5.82 | 5.99 | 5.8 | 1,233 |
| May 28, 2026 | 5.99 | 5.89 | 5.89 | 5.99 | 5.89 | 7 |
| May 27, 2026 | 5.99 | 5.93 | 5.93 | 5.99 | 5.81 | 388 |
| May 26, 2026 | 5.9 | 5.98 | 5.98 | 6 | 5.81 | 3,254 |
| May 25, 2026 | 6 | 5.95 | 5.95 | 6 | 5.81 | 170 |
| May 22, 2026 | 6.04 | 5.9 | 5.9 | 6.1 | 5.88 | 3,273 |
| May 21, 2026 | 5.89 | 5.99 | 5.99 | 6.1 | 5.89 | 1,560 |
| May 20, 2026 | 5.75 | 5.99 | 5.99 | 6.04 | 5.75 | 3,064 |
| May 19, 2026 | 5.75 | 5.85 | 5.85 | 5.9 | 5.75 | 4,053 |
| May 18, 2026 | 5.9 | 5.92 | 5.92 | 6.14 | 5.81 | 4,916 |
| May 15, 2026 | 6.14 | 5.89 | 5.89 | 6.15 | 5.7 | 4,968 |
| May 14, 2026 | 6.19 | 5.91 | 5.91 | 6.19 | 5.91 | 3,599 |
| May 13, 2026 | 6.19 | 6.19 | 6.19 | 6.2 | 6.04 | 2,641 |
| May 12, 2026 | 6.18 | 6.06 | 6.06 | 6.43 | 6 | 8,707 |
| May 11, 2026 | 6.08 | 6.21 | 6.21 | 6.21 | 6.01 | 920 |
| May 08, 2026 | 5.81 | 6.08 | 6.08 | 6.08 | 5.78 | 11,753 |
| May 07, 2026 | 6.03 | 6.02 | 6.02 | 6.03 | 5.8 | 607 |
| May 06, 2026 | 6.03 | 6 | 6 | 6.04 | 5.83 | 1,113 |
| May 05, 2026 | 5.85 | 5.92 | 5.92 | 6.08 | 5.85 | 9,510 |
| May 04, 2026 | 5.99 | 6.07 | 6.07 | 6.07 | 5.75 | 6,400 |
| April 30, 2026 | 5.85 | 5.96 | 5.96 | 5.96 | 5.82 | 2,020 |
| April 29, 2026 | 5.97 | 5.89 | 5.89 | 5.97 | 5.8 | 4,148 |
| April 28, 2026 | 6 | 5.97 | 5.97 | 6.04 | 5.9 | 1,302 |
| April 27, 2026 | 5.84 | 6 | 6 | 6 | 5.84 | 4,890 |
| April 24, 2026 | 5.76 | 5.72 | 5.72 | 5.99 | 5.7 | 3,255 |
| April 23, 2026 | 5.97 | 5.78 | 5.78 | 6 | 5.78 | 1,567 |
| April 22, 2026 | 5.97 | 5.95 | 5.95 | 5.98 | 5.71 | 8,661 |
| April 21, 2026 | 6 | 5.88 | 5.88 | 6 | 5.79 | 1,045 |
| April 20, 2026 | 5.6 | 5.98 | 5.98 | 6 | 5.6 | 1,395 |
| April 17, 2026 | 5.76 | 5.78 | 5.78 | 5.97 | 5.75 | 6,115 |
| April 16, 2026 | 5.77 | 5.76 | 5.76 | 5.93 | 5.7 | 2,592 |
| April 15, 2026 | 5.83 | 5.7 | 5.7 | 6.02 | 5.7 | 2,493 |
| April 14, 2026 | 5.88 | 5.75 | 5.75 | 5.88 | 5.64 | 8,322 |
| April 13, 2026 | 5.93 | 5.79 | 5.79 | 5.93 | 5.69 | 11,473 |
| April 10, 2026 | 5.91 | 5.79 | 5.79 | 5.91 | 5.71 | 10,739 |
| April 09, 2026 | 5.85 | 5.89 | 5.89 | 5.9 | 5.63 | 9,389 |
| April 08, 2026 | 6.04 | 5.81 | 5.81 | 6.04 | 5.8 | 9,776 |
| April 07, 2026 | 5.95 | 5.95 | 5.95 | 6.04 | 5.88 | 2,293 |
| April 02, 2026 | 5.6 | 5.84 | 5.84 | 5.94 | 5.6 | 3,144 |
| April 01, 2026 | 5.98 | 5.54 | 5.54 | 5.98 | 5.5 | 2,897 |
| March 31, 2026 | 5.86 | 5.6 | 5.6 | 6.08 | 5.6 | 12,966 |
| March 30, 2026 | 6.08 | 5.82 | 5.82 | 6.24 | 5.7 | 3,709 |
| March 27, 2026 | 6.06 | 6.06 | 6.06 | 6.2 | 5.86 | 12,679 |
| March 26, 2026 | 6.1 | 6.06 | 6.06 | 6.12 | 6.02 | 1,639 |
AD
