Energiekontor AG - EKT.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	43.85	43.6	43.6	43.9	42.6	17,665
September 25, 2025	45	43.35	43.35	45.05	43.3	9,646
September 24, 2025	44.95	45	45	45.9	44.6	12,474
September 23, 2025	45.2	44.8	44.8	47	44.8	16,077
September 22, 2025	44.9	44.8	44.8	45.25	43.55	21,892
September 19, 2025	44.3	45.5	45.5	45.5	44.05	104,030
September 18, 2025	43	44.3	44.3	44.9	42.8	24,833
September 17, 2025	43	42.6	42.6	43.4	42.35	10,732
September 16, 2025	43.55	42.15	42.15	43.55	42.15	10,851
September 15, 2025	42.8	43.05	43.05	43.7	42.6	16,001
September 12, 2025	42.4	42.2	42.2	42.95	41.9	13,093
September 11, 2025	42.7	41.85	41.85	42.75	41.7	22,389
September 10, 2025	43.5	42.95	42.95	43.5	42.5	11,250
September 09, 2025	44.7	43.5	43.5	44.7	43.2	7,709
September 08, 2025	44.7	44.7	44.7	45.6	44.55	12,009
September 05, 2025	44	44.25	44.25	45.05	44	15,178
September 04, 2025	42.55	43.65	43.65	44.05	42.3	16,095
September 03, 2025	42.55	42.35	42.35	43	41.7	24,559
September 02, 2025	43.5	41.95	41.95	43.85	41.95	30,098
September 01, 2025	44.1	43.65	43.65	44.3	43.4	9,215
August 29, 2025	44.45	43.55	43.55	44.55	43.55	12,675
August 28, 2025	45.2	44.1	44.1	45.4	44.1	11,788
August 27, 2025	46.1	44.8	44.8	46.25	44.8	15,257
August 26, 2025	45.8	46.35	46.35	46.9	45.4	22,495
August 25, 2025	47.95	46	46	47.95	46	19,256
August 22, 2025	47.5	48	48	48.1	47.3	13,295
August 21, 2025	48	47.2	47.2	48.05	46.85	12,863
August 20, 2025	48.65	47.35	47.35	48.65	47	13,718
August 19, 2025	49.4	48.65	48.65	49.4	48.2	10,360
August 18, 2025	48.7	49.25	49.25	50.4	48.45	16,647
August 15, 2025	52.2	48.65	48.65	52.2	48.5	40,352
August 14, 2025	48.2	52.4	52.4	53.4	48.2	63,360
August 13, 2025	48.05	46.75	46.75	48.25	46.65	18,244
August 12, 2025	47.8	48.05	48.05	48.15	47.25	12,101
August 11, 2025	49	47.45	47.45	49	46.8	20,935
August 08, 2025	48.65	49	49	49.5	48.45	16,260
August 07, 2025	48.45	48.45	48.45	49.2	47.65	16,214
August 06, 2025	48.3	47.65	47.65	48.7	47.25	14,033
August 05, 2025	48.2	48.4	48.4	49.05	47.9	13,526
August 04, 2025	47.85	48.2	48.2	48.7	47.55	17,147
August 01, 2025	48.5	47.95	47.95	48.5	47.6	17,116
July 31, 2025	49.85	49.35	49.35	50.2	49.05	18,237
July 30, 2025	50.1	49.6	49.6	50.1	49.3	17,168
July 29, 2025	51	50.3	50.3	51.5	50.1	16,267
July 28, 2025	52.4	50.4	50.4	52.8	50.2	17,225
July 25, 2025	50.4	51.3	51.3	52.2	50	20,650
July 24, 2025	50	50.4	50.4	51.6	49.85	23,921
July 23, 2025	47.8	49.45	49.45	49.9	47.45	25,623
July 22, 2025	47.7	47	47	47.85	46.55	15,423
July 21, 2025	48.5	48	48	48.9	47.9	11,388
July 18, 2025	48.6	48.35	48.35	48.8	47.65	15,749
July 17, 2025	46.7	48.4	48.4	48.5	46.7	35,832
July 16, 2025	48.25	46.3	46.3	48.25	45.95	29,972
July 15, 2025	45.2	48.45	48.45	48.8	44.85	66,478
July 14, 2025	46.35	44	44	46.8	44	43,529
July 11, 2025	47.1	47.1	47.1	47.6	46.5	21,184
July 10, 2025	48.05	47.5	47.5	48.7	47.2	21,422
July 09, 2025	46.2	47.75	47.75	48.4	46.2	33,086
July 08, 2025	46.25	46.25	46.25	46.55	45.7	26,683
July 07, 2025	46.5	45.75	45.75	46.5	45.7	6,407

Energiekontor AG (EKT.DE) XETRA