Energiekontor AG (EKT.DE) XETRA
Currency In EUR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
EKT.DE Historical Return
If you invested €1000 in Energiekontor AG (EKT.DE) 10 years ago, it would be worth €2,001.61 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €421.41, while €1000 invested 1 year ago would be worth €545.05. This corresponds to total returns of 100.16%, -57.86%, -45.49%, respectively, with annualized returns of 7.19%, -15.86%, -45.49%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
EKT.DE Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2026 | 24.5 | 24.9 | 24.9 | 25 | 24.5 | 6,695 |
| September 29, 2026 | 24.1 | 24.35 | 24.35 | 24.65 | 24.1 | 12,517 |
| September 28, 2026 | 24.1 | 24.1 | 24.1 | 24.5 | 24.1 | 12,608 |
| September 25, 2026 | 24.55 | 24.25 | 24.25 | 24.95 | 24.15 | 14,516 |
| September 24, 2026 | 24.7 | 24.85 | 24.85 | 24.95 | 24.55 | 7,026 |
| September 23, 2026 | 25.2 | 24.95 | 24.95 | 25.2 | 24.75 | 14,700 |
| September 22, 2026 | 25.1 | 25.35 | 25.35 | 25.65 | 24.9 | 16,408 |
| September 21, 2026 | 25.75 | 25.3 | 25.3 | 26.15 | 24.75 | 30,199 |
| September 18, 2026 | 25.6 | 25.85 | 25.85 | 26 | 25.15 | 103,019 |
| September 17, 2026 | 25.6 | 25.75 | 25.75 | 25.95 | 25.15 | 16,347 |
| September 16, 2026 | 25.2 | 25.45 | 25.45 | 25.8 | 25 | 15,483 |
| September 15, 2026 | 24.4 | 25.2 | 25.2 | 25.5 | 24.35 | 23,534 |
| September 11, 2026 | 24.1 | 24.7 | 24.7 | 24.95 | 24.1 | 13,928 |
| September 10, 2026 | 25.1 | 24.3 | 24.3 | 25.1 | 24.3 | 15,732 |
| September 09, 2026 | 25.25 | 24.65 | 24.65 | 25.35 | 24.65 | 24,536 |
| September 08, 2026 | 25 | 25.1 | 25.1 | 25.65 | 25 | 19,559 |
| September 07, 2026 | 25.45 | 24.85 | 24.85 | 25.75 | 24.8 | 14,653 |
| September 04, 2026 | 25.6 | 25.25 | 25.25 | 25.6 | 24.55 | 14,899 |
| September 03, 2026 | 23.9 | 24.8 | 24.8 | 25.1 | 23.9 | 24,086 |
| September 02, 2026 | 24.55 | 23.8 | 23.8 | 24.9 | 23.6 | 49,361 |
| September 01, 2026 | 25.9 | 24.65 | 24.65 | 25.9 | 24.45 | 105,301 |
| August 31, 2026 | 27.1 | 25.8 | 25.8 | 27.1 | 25.75 | 30,388 |
| August 28, 2026 | 27.6 | 26.45 | 26.45 | 28.2 | 26.45 | 35,645 |
| August 27, 2026 | 27 | 27.8 | 27.8 | 27.85 | 27 | 15,968 |
| August 26, 2026 | 27.1 | 27.05 | 27.05 | 27.3 | 26.75 | 16,636 |
| August 25, 2026 | 26.1 | 26.85 | 26.85 | 27.05 | 25.5 | 33,770 |
| August 24, 2026 | 26.4 | 25.65 | 25.65 | 26.4 | 25.4 | 36,025 |
| August 21, 2026 | 26.5 | 26 | 26 | 26.65 | 25.45 | 50,369 |
| August 20, 2026 | 25.95 | 26.1 | 26.1 | 27.2 | 25.8 | 71,362 |
| August 19, 2026 | 26.25 | 25.95 | 25.95 | 26.45 | 25.55 | 35,364 |
| August 18, 2026 | 26.4 | 26.45 | 26.45 | 26.6 | 26 | 39,188 |
| August 17, 2026 | 26.3 | 26.2 | 26.2 | 26.55 | 25.05 | 113,665 |
| August 14, 2026 | 27.9 | 26.05 | 26.05 | 28.3 | 26.05 | 304,395 |
| August 13, 2026 | 32.6 | 32.2 | 32.2 | 33.5 | 31.7 | 127,779 |
| August 12, 2026 | 34.2 | 34.5 | 34.5 | 35.1 | 34.2 | 9,101 |
| August 11, 2026 | 34.7 | 34.45 | 34.45 | 34.9 | 34.4 | 7,081 |
| August 10, 2026 | 35.2 | 34.8 | 34.8 | 35.25 | 34.45 | 13,418 |
| August 07, 2026 | 35.15 | 34.95 | 34.95 | 35.5 | 34.7 | 10,011 |
| August 06, 2026 | 34.95 | 35.1 | 35.1 | 35.3 | 34.5 | 10,582 |
| August 05, 2026 | 36.5 | 34.45 | 34.45 | 37.05 | 34.45 | 44,676 |
| August 04, 2026 | 35.8 | 36 | 36 | 36.1 | 35.3 | 13,634 |
| August 03, 2026 | 34.55 | 34.95 | 34.95 | 35.45 | 34 | 15,488 |
| July 31, 2026 | 34.7 | 34.1 | 34.1 | 35.15 | 33.6 | 18,434 |
| July 30, 2026 | 34.3 | 34.2 | 34.2 | 34.85 | 34 | 10,971 |
| July 29, 2026 | 33.7 | 34.15 | 34.15 | 34.5 | 33.7 | 21,177 |
| July 28, 2026 | 34.8 | 33.35 | 33.35 | 35.4 | 33.1 | 42,083 |
| July 27, 2026 | 35.6 | 34.5 | 34.5 | 35.65 | 34.5 | 19,199 |
| July 24, 2026 | 36 | 35.2 | 35.2 | 36.3 | 35.1 | 15,915 |
| July 23, 2026 | 36.25 | 35.85 | 35.85 | 36.8 | 35.75 | 9,121 |
| July 22, 2026 | 36.1 | 36.4 | 36.4 | 36.95 | 36.05 | 10,705 |
| July 21, 2026 | 36.9 | 36.4 | 36.4 | 36.9 | 35.95 | 8,717 |
| July 20, 2026 | 36.4 | 36.5 | 36.5 | 36.5 | 35.7 | 16,644 |
| July 17, 2026 | 36.45 | 35.75 | 35.75 | 36.45 | 35.4 | 10,953 |
| July 16, 2026 | 36.9 | 36.45 | 36.45 | 37.4 | 35.9 | 13,813 |
| July 15, 2026 | 36.8 | 36.6 | 36.6 | 37.15 | 36.2 | 12,446 |
| July 14, 2026 | 35.3 | 36.55 | 36.55 | 37.2 | 35.3 | 20,650 |
| July 13, 2026 | 35.75 | 35.8 | 35.8 | 35.95 | 35.4 | 18,411 |
| July 10, 2026 | 36.5 | 36.05 | 36.05 | 36.8 | 35.4 | 22,847 |
| July 09, 2026 | 36.8 | 36.8 | 36.8 | 37.15 | 35.85 | 19,120 |
| July 08, 2026 | 36.4 | 36.75 | 36.75 | 36.8 | 36.05 | 10,868 |
AD
