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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	34.65	34.4	34.4	35.4	34.4	17,850
December 03, 2025	34.25	34.6	34.6	34.6	33.8	21,139
December 02, 2025	33.9	34.35	34.35	34.65	33.85	26,454
December 01, 2025	33.9	33.65	33.65	34	33.2	21,873
November 28, 2025	33.55	34.25	34.25	34.25	33.3	17,287
November 27, 2025	33.4	33.55	33.55	33.9	33.25	30,851
November 26, 2025	32.9	33.35	33.35	33.8	32.8	16,676
November 25, 2025	32.8	32.55	32.55	32.8	32.1	22,634
November 24, 2025	32.45	32.8	32.8	33	32.2	28,534
November 21, 2025	33	32	32	33.3	31.95	49,617
November 20, 2025	34.45	33.5	33.5	34.7	33.4	47,118
November 19, 2025	33.9	34.1	34.1	34.95	33.9	39,187
November 18, 2025	34.7	34	34	34.8	33.75	27,120
November 17, 2025	33.9	35.2	35.2	35.6	33.75	47,656
November 14, 2025	33.3	34	34	34	32.25	41,804
November 13, 2025	34.5	34.3	34.3	34.95	33.55	47,143
November 12, 2025	32.8	33.2	33.2	33.75	32.4	51,046
November 11, 2025	32.1	32.5	32.5	32.95	31.8	39,930
November 10, 2025	31.2	32	32	32.45	31.2	61,259
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

Energiekontor AG (EKT.DE) XETRA