Energiekontor AG (EKT.DE) XETRA

Currency In EUR

EKT.DE Historical Return

If you invested €1000 in Energiekontor AG (EKT.DE) 10 years ago, it would be worth €2,184.87 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €484.8, while €1000 invested 1 year ago would be worth €541.67. This corresponds to total returns of 118.49%, -51.52%, -45.83%, respectively, with annualized returns of 8.12%, -13.48%, -45.83%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

EKT.DE Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 07, 2026	37.3	36.65	36.65	37.3	36.4	11,016
July 06, 2026	37.7	37.6	37.6	37.7	36.55	12,988
July 03, 2026	37.25	37.5	37.5	38.05	36.6	17,412
July 02, 2026	37.4	36.6	36.6	37.45	36.35	23,213
July 01, 2026	39	37.25	37.25	39	37.05	15,881
June 30, 2026	37.9	39	39	39.55	37.9	32,618
June 29, 2026	36.5	37.85	37.85	38.1	36.5	15,242
June 26, 2026	36.6	36	36	36.65	35.75	20,018
June 25, 2026	38.7	36.8	36.8	39.05	36.45	20,148
June 24, 2026	40.25	38.65	38.65	40.25	38.4	20,045
June 23, 2026	41.65	39.55	39.55	41.65	37.75	40,557
June 22, 2026	41.55	42.25	42.25	43	41.55	36,830
June 19, 2026	40	41.3	41.3	42.8	39.5	29,672
June 18, 2026	41.4	39.6	39.6	41.4	39.1	12,967
June 17, 2026	40.15	39.85	39.85	40.35	39.2	12,539
June 16, 2026	40.8	39.85	39.85	40.8	39.2	14,798
June 15, 2026	41.5	40.1	40.1	41.5	39.85	16,866
June 12, 2026	41.65	41.05	41.05	41.9	40.35	14,583
June 11, 2026	40	40.5	40.5	41.4	39.6	12,964
June 10, 2026	41.4	40	40	41.65	40	15,248
June 09, 2026	42.55	41.45	41.45	42.7	41.45	12,644
June 08, 2026	43	43	43	43.75	42.6	15,369
June 05, 2026	43.6	43.4	43.4	45	43.4	13,326
June 04, 2026	42.4	44	44	44	42.25	22,466
June 03, 2026	45.05	42.25	42.25	45.05	42.25	28,063
June 02, 2026	47.2	45.3	45.3	47.2	44.85	23,687
June 01, 2026	46.4	46.45	46.45	47.8	45.9	19,326