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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	31.65	30.4	30.4	32	30.1	70,169
November 06, 2025	31.85	31.7	31.7	33.35	31.25	96,109
November 05, 2025	32.1	31.5	31.5	32.45	31.5	41,176
November 04, 2025	32.6	32.45	32.45	32.95	32.1	49,580
November 03, 2025	34.1	33.45	33.45	34.7	33.45	41,867
October 31, 2025	35	33.8	33.8	35.5	33.8	80,107
October 30, 2025	35.6	34.95	34.95	36.1	34.9	40,448
October 29, 2025	36.3	35.65	35.65	36.55	35.5	44,615
October 28, 2025	36.65	36.25	36.25	37.25	36.25	31,929
October 27, 2025	37.15	36.6	36.6	37.6	36.6	33,120
October 24, 2025	38	36.9	36.9	38	36.35	109,025
October 23, 2025	38.85	37.8	37.8	38.95	37.8	20,048
October 22, 2025	39	38.3	38.3	39.55	38.15	28,886
October 21, 2025	39.45	39	39	39.45	38.3	28,409
October 20, 2025	38	39	39	39.45	38	32,145
October 17, 2025	37.45	37.55	37.55	38.1	36.9	38,297
October 16, 2025	37.55	38.15	38.15	38.25	36.2	71,308
October 15, 2025	38.3	37.55	37.55	38.65	37.2	52,234
October 14, 2025	38.5	37.85	37.85	39.3	37.8	45,708
October 13, 2025	39	38.35	38.35	40	38.2	63,694
October 10, 2025	41.6	38.95	38.95	42.95	38.25	294,747
October 09, 2025	47.7	48.35	48.35	48.8	47.3	29,387
October 08, 2025	47.4	47.05	47.05	47.5	46.25	15,020
October 07, 2025	47.5	46.75	46.75	47.55	46.55	14,271
October 06, 2025	46.4	47.75	47.75	47.95	45.9	17,895
October 03, 2025	46.25	46.25	46.25	46.4	45.7	12,417
October 02, 2025	45.8	46.25	46.25	46.25	45.2	19,786
October 01, 2025	44.05	45.5	45.5	45.85	44.05	15,430
September 30, 2025	44.4	43.9	43.9	45.5	43.6	14,787
September 29, 2025	43.6	44.1	44.1	44.5	43.45	15,586
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

Energiekontor AG (EKT.DE) XETRA