Energiekontor AG (EKT.DE) XETRA

44.70

+0.45(+1.02%)

Updated at September 08 09:00AM

Currency In EUR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 20254444.2544.2545.054415,178
September 04, 202542.5543.6543.6544.0542.316,095
September 03, 202542.5542.3542.354341.724,559
September 02, 202543.541.9541.9543.8541.9530,098
September 01, 202544.143.6543.6544.343.49,215
August 29, 202544.4543.5543.5544.5543.5512,675
August 28, 202545.244.144.145.444.111,788
August 27, 202546.144.844.846.2544.815,257
August 26, 202545.846.3546.3546.945.422,495
August 25, 202547.95464647.954619,256
August 22, 202547.5484848.147.313,295
August 21, 20254847.247.248.0546.8512,863
August 20, 202548.6547.3547.3548.654713,718
August 19, 202549.448.6548.6549.448.210,360
August 18, 202548.749.2549.2550.448.4516,647
August 15, 202552.248.6548.6552.248.540,352
August 14, 202548.252.452.453.448.263,360
August 13, 202548.0546.7546.7548.2546.6518,244
August 12, 202547.848.0548.0548.1547.2512,101
August 11, 20254947.4547.454946.820,935
August 08, 202548.65494949.548.4516,260
August 07, 202548.4548.4548.4549.247.6516,214
August 06, 202548.347.6547.6548.747.2514,033
August 05, 202548.248.448.449.0547.913,526
August 04, 202547.8548.248.248.747.5517,147
August 01, 202548.547.9547.9548.547.617,116
July 31, 202549.8549.3549.3550.249.0518,237
July 30, 202550.149.649.650.149.317,168
July 29, 20255150.350.351.550.116,267
July 28, 202552.450.450.452.850.217,225
July 25, 202550.451.351.352.25020,650
July 24, 20255050.450.451.649.8523,921
July 23, 202547.849.4549.4549.947.4525,623
July 22, 202547.7474747.8546.5515,423
July 21, 202548.5484848.947.911,388
July 18, 202548.648.3548.3548.847.6515,749
July 17, 202546.748.448.448.546.735,832
July 16, 202548.2546.346.348.2545.9529,972
July 15, 202545.248.4548.4548.844.8566,478
July 14, 202546.35444446.84443,529
July 11, 202547.147.147.147.646.521,184
July 10, 202548.0547.547.548.747.221,422
July 09, 202546.247.7547.7548.446.233,086
July 08, 202546.2546.2546.2546.5545.726,683
July 07, 202546.545.7545.7546.545.76,407
July 04, 202546.3546.3546.35474610,215
July 03, 202545.5546.3546.3546.9544.127,834
July 02, 202544.3545.445.446.354426,001
July 01, 202543.743.8543.8544.143.356,514
June 30, 202543.0543.7543.7544.442.814,432
June 27, 202543.0542.942.943.242.314,502
June 26, 202542.542.4542.4543.6542.215,270
June 25, 202543.5542.442.443.5541.927,618
June 24, 20254442.842.84442.3511,526
June 23, 20254241.541.542.2541.3518,443
June 20, 20254342.3542.3543.8542.3519,327
June 19, 202542.9542.942.9434213,861
June 18, 202544.1542.8542.8544.2542.527,680
June 17, 20254544.244.245.24410,088
June 16, 202543.9544.844.845.443.4516,272