Hamburg - Delayed Quote EUR

Energiekontor AG (EKT.HM)

42.05

-1.05

(-2.44%)

As of May 2 at 8:16:02 AM GMT+2. Market Open.

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
May 2, 2025	0.00	0.00	0.00	42.05	42.05	-
Apr 30, 2025	43.10	43.10	43.10	43.10	43.10	-
Apr 29, 2025	43.05	43.05	42.60	42.60	42.60	-
Apr 28, 2025	42.90	42.90	42.90	42.90	42.90	-
Apr 25, 2025	42.35	42.35	42.35	42.35	42.35	-
Apr 24, 2025	42.75	42.75	41.70	41.70	41.70	178
Apr 23, 2025	43.45	43.45	43.45	43.45	43.45	-
Apr 22, 2025	43.60	43.70	43.60	43.70	43.70	40
Apr 17, 2025	44.15	44.15	43.95	43.95	43.95	100
Apr 16, 2025	44.60	44.60	44.60	44.60	44.60	125
Apr 15, 2025	43.80	43.80	43.80	43.80	43.80	-
Apr 14, 2025	41.90	41.90	41.90	41.90	41.90	-
Apr 11, 2025	41.30	41.30	40.00	40.00	40.00	100
Apr 10, 2025	43.30	43.30	40.95	40.95	40.95	165
Apr 9, 2025	39.85	39.85	39.85	39.85	39.85	-
Apr 8, 2025	41.50	41.65	41.50	41.65	41.65	8
Apr 7, 2025	38.50	41.05	37.35	41.05	41.05	109
Apr 4, 2025	42.25	42.25	42.25	42.25	42.25	-
Apr 3, 2025	42.20	42.20	41.45	41.45	41.45	50
Apr 2, 2025	45.30	45.30	43.15	43.15	43.15	5
Apr 1, 2025	47.20	47.20	47.20	47.20	47.20	-
Mar 31, 2025	50.10	50.10	50.10	50.10	50.10	-
Mar 28, 2025	55.10	55.10	55.10	55.10	55.10	-
Mar 27, 2025	59.80	59.80	59.80	59.80	59.80	-
Mar 26, 2025	58.90	58.90	58.90	58.90	58.90	-
Mar 25, 2025	57.10	57.10	57.10	57.10	57.10	-
Mar 24, 2025	56.90	56.90	56.90	56.90	56.90	-
Mar 21, 2025	55.20	55.20	54.90	54.90	54.90	25
Mar 20, 2025	59.90	59.90	56.50	56.50	56.50	60
Mar 19, 2025	61.00	61.00	60.80	60.80	60.80	5
Mar 18, 2025	60.40	60.40	59.00	59.90	59.90	1,070
Mar 17, 2025	50.10	62.00	50.10	61.50	61.50	270
Mar 14, 2025	50.20	50.20	48.95	48.95	48.95	10
Mar 13, 2025	52.70	52.70	52.70	52.70	52.70	-
Mar 12, 2025	48.90	53.00	48.90	53.00	53.00	120
Mar 11, 2025	47.90	47.90	47.90	47.90	47.90	-
Mar 10, 2025	46.65	46.65	46.65	46.65	46.65	-
Mar 7, 2025	45.95	45.95	45.95	45.95	45.95	-
Mar 6, 2025	45.45	45.45	45.45	45.45	45.45	-
Mar 5, 2025	43.30	43.30	43.30	43.30	43.30	-
Mar 4, 2025	43.90	43.90	43.90	43.90	43.90	-
Mar 3, 2025	43.85	44.30	43.85	44.30	44.30	50
Feb 28, 2025	44.05	44.05	44.05	44.05	44.05	-
Feb 27, 2025	43.30	43.30	43.30	43.30	43.30	-
Feb 26, 2025	42.60	42.60	42.60	42.60	42.60	-
Feb 25, 2025	42.95	42.95	42.95	42.95	42.95	-
Feb 24, 2025	42.30	42.30	42.30	42.30	42.30	-
Feb 21, 2025	42.05	42.05	42.05	42.05	42.05	-
Feb 20, 2025	42.80	42.80	42.80	42.80	42.80	50
Feb 19, 2025	42.60	42.60	42.60	42.60	42.60	-
Feb 18, 2025	42.60	42.60	42.60	42.60	42.60	-
Feb 17, 2025	42.15	42.15	42.15	42.15	42.15	-
Feb 14, 2025	41.50	42.60	41.50	42.60	42.60	50
Feb 13, 2025	42.35	42.35	41.50	41.50	41.50	20
Feb 12, 2025	42.75	42.75	42.75	42.75	42.75	-
Feb 11, 2025	44.35	44.35	44.35	44.35	44.35	-
Feb 10, 2025	45.00	45.00	44.40	44.40	44.40	30
Feb 7, 2025	44.15	44.15	44.15	44.15	44.15	-
Feb 6, 2025	43.95	43.95	43.95	43.95	43.95	-
Feb 5, 2025	44.40	44.40	44.40	44.40	44.40	-
Feb 4, 2025	44.50	44.50	44.50	44.50	44.50	-
Feb 3, 2025	44.95	44.95	44.95	44.95	44.95	3
Jan 31, 2025	43.50	43.50	43.50	43.50	43.50	-
Jan 30, 2025	43.60	43.60	43.60	43.60	43.60	-
Jan 29, 2025	43.75	43.75	43.75	43.75	43.75	-
Jan 28, 2025	43.45	43.45	43.45	43.45	43.45	-
Jan 27, 2025	43.30	43.50	43.30	43.50	43.50	70
Jan 24, 2025	42.90	42.90	42.90	42.90	42.90	-
Jan 23, 2025	43.75	43.75	42.90	42.90	42.90	55
Jan 22, 2025	46.60	46.60	46.60	46.60	46.60	-
Jan 21, 2025	47.25	47.25	47.15	47.15	47.15	32
Jan 20, 2025	47.75	47.75	47.75	47.75	47.75	-
Jan 17, 2025	48.65	48.65	48.65	48.65	48.65	-
Jan 16, 2025	50.70	50.70	50.70	50.70	50.70	-
Jan 15, 2025	47.95	47.95	47.95	47.95	47.95	-
Jan 14, 2025	47.25	47.25	47.25	47.25	47.25	-
Jan 13, 2025	47.75	47.75	47.75	47.75	47.75	-
Jan 10, 2025	48.25	48.25	48.25	48.25	48.25	-
Jan 9, 2025	48.85	48.85	48.40	48.40	48.40	100
Jan 8, 2025	50.90	50.90	49.15	49.15	49.15	90
Jan 7, 2025	51.50	51.50	51.50	51.50	51.50	-
Jan 6, 2025	50.60	52.20	50.60	52.20	52.20	20
Jan 3, 2025	50.30	50.30	50.30	50.30	50.30	-
Jan 2, 2025	49.10	49.10	49.10	49.10	49.10	-
Dec 30, 2024	47.95	47.95	47.95	47.95	47.95	-
Dec 27, 2024	47.40	47.40	47.40	47.40	47.40	-
Dec 23, 2024	47.45	47.45	47.45	47.45	47.45	-
Dec 20, 2024	47.15	47.15	47.15	47.15	47.15	-
Dec 19, 2024	47.50	47.50	47.50	47.50	47.50	-
Dec 18, 2024	45.80	45.80	45.80	45.80	45.80	-
Dec 17, 2024	46.90	46.90	46.90	46.90	46.90	-
Dec 16, 2024	48.25	48.25	47.10	47.10	47.10	4
Dec 13, 2024	48.60	48.60	48.60	48.60	48.60	-
Dec 12, 2024	48.95	49.35	48.90	48.90	48.90	8
Dec 11, 2024	49.35	49.35	49.35	49.35	49.35	-
Dec 10, 2024	47.90	49.15	47.90	49.15	49.15	30
Dec 9, 2024	46.15	46.15	46.15	46.15	46.15	-
Dec 6, 2024	43.00	45.05	43.00	45.05	45.05	10
Dec 5, 2024	42.05	42.05	42.05	42.05	42.05	30
Dec 4, 2024	40.45	40.45	40.45	40.45	40.45	-
Dec 3, 2024	41.40	41.40	41.40	41.40	41.40	-
Dec 2, 2024	42.15	42.15	42.15	42.15	42.15	-
Nov 29, 2024	42.05	42.05	42.05	42.05	42.05	-
Nov 28, 2024	41.75	41.75	41.75	41.75	41.75	-
Nov 27, 2024	41.45	42.20	41.45	42.20	42.20	5
Nov 26, 2024	43.55	43.55	43.55	43.55	43.55	-
Nov 25, 2024	40.55	43.45	40.55	43.45	43.45	75
Nov 22, 2024	40.30	40.90	40.30	40.90	40.90	50
Nov 21, 2024	41.10	41.10	40.05	40.05	40.05	120
Nov 20, 2024	39.95	39.95	39.95	39.95	39.95	-
Nov 19, 2024	40.95	40.95	40.40	40.40	40.40	30
Nov 18, 2024	43.20	43.20	43.20	43.20	43.20	-
Nov 15, 2024	43.70	43.70	43.70	43.70	43.70	-
Nov 14, 2024	42.70	43.50	42.70	43.50	43.50	100
Nov 13, 2024	40.75	42.75	40.75	42.75	42.75	650
Nov 12, 2024	41.85	41.85	40.55	40.55	40.55	200
Nov 11, 2024	43.15	43.15	43.15	43.15	43.15	-
Nov 8, 2024	44.85	44.90	44.85	44.90	44.90	100
Nov 7, 2024	44.80	44.80	44.80	44.80	44.80	-
Nov 6, 2024	45.65	45.65	45.65	45.65	45.65	-
Nov 5, 2024	46.85	46.85	46.35	46.35	46.35	50
Nov 4, 2024	49.35	49.35	49.35	49.35	49.35	25
Nov 1, 2024	48.50	48.50	48.50	48.50	48.50	-
Oct 31, 2024	49.25	49.25	49.25	49.25	49.25	-
Oct 30, 2024	50.20	50.20	50.20	50.20	50.20	-
Oct 29, 2024	50.70	50.70	49.90	49.90	49.90	20
Oct 28, 2024	50.50	50.50	50.50	50.50	50.50	-
Oct 25, 2024	50.80	50.80	50.80	50.80	50.80	-
Oct 24, 2024	52.20	52.20	52.20	52.20	52.20	-
Oct 23, 2024	49.80	49.80	49.80	49.80	49.80	-
Oct 22, 2024	49.85	49.85	49.85	49.85	49.85	-
Oct 21, 2024	50.60	50.60	49.75	49.75	49.75	40
Oct 18, 2024	51.30	51.30	51.30	51.30	51.30	-
Oct 17, 2024	51.00	51.00	51.00	51.00	51.00	-
Oct 16, 2024	50.60	50.60	50.60	50.60	50.60	-
Oct 15, 2024	51.40	51.40	51.40	51.40	51.40	-
Oct 14, 2024	52.20	52.20	51.70	51.70	51.70	5
Oct 11, 2024	51.70	51.70	51.70	51.70	51.70	-
Oct 10, 2024	53.50	53.50	53.00	53.00	53.00	26
Oct 9, 2024	54.10	54.10	54.10	54.10	54.10	10
Oct 8, 2024	54.90	54.90	54.90	54.90	54.90	-
Oct 7, 2024	55.30	55.30	55.30	55.30	55.30	-
Oct 4, 2024	54.60	54.60	54.60	54.60	54.60	-
Oct 3, 2024	55.60	55.60	55.60	55.60	55.60	-
Oct 2, 2024	55.60	56.10	55.20	55.20	55.20	44
Oct 1, 2024	56.80	56.80	56.80	56.80	56.80	-
Sep 30, 2024	57.10	57.10	57.10	57.10	57.10	-
Sep 27, 2024	56.10	56.10	56.10	56.10	56.10	-
Sep 26, 2024	55.40	55.40	55.40	55.40	55.40	-
Sep 25, 2024	55.00	56.20	55.00	56.20	56.20	12
Sep 24, 2024	54.30	54.30	54.30	54.30	54.30	-
Sep 23, 2024	55.10	55.10	55.10	55.10	55.10	-
Sep 20, 2024	55.60	55.60	54.90	54.90	54.90	50
Sep 19, 2024	55.60	55.60	55.60	55.60	55.60	-
Sep 18, 2024	55.70	55.70	55.70	55.70	55.70	-
Sep 17, 2024	55.10	55.90	55.10	55.90	55.90	10
Sep 16, 2024	55.70	55.70	55.70	55.70	55.70	-
Sep 13, 2024	55.60	55.60	55.60	55.60	55.60	-
Sep 12, 2024	55.30	55.30	55.30	55.30	55.30	-
Sep 11, 2024	54.60	54.60	54.60	54.60	54.60	-
Sep 10, 2024	54.60	55.60	54.60	55.60	55.60	20
Sep 9, 2024	55.10	55.10	55.10	55.10	55.10	-
Sep 6, 2024	56.30	56.30	56.30	56.30	56.30	-
Sep 5, 2024	56.30	56.30	56.30	56.30	56.30	-
Sep 4, 2024	55.20	55.20	55.20	55.20	55.20	-
Sep 3, 2024	57.70	57.70	57.70	57.70	57.70	-
Sep 2, 2024	57.60	57.60	57.60	57.60	57.60	-
Aug 30, 2024	56.30	56.30	56.30	56.30	56.30	-
Aug 29, 2024	56.30	56.30	56.30	56.30	56.30	-
Aug 28, 2024	57.50	57.50	57.50	57.50	57.50	-
Aug 27, 2024	57.20	57.20	57.20	57.20	57.20	-
Aug 26, 2024	57.80	57.80	57.80	57.80	57.80	-
Aug 23, 2024	56.30	56.30	56.30	56.30	56.30	-
Aug 22, 2024	56.40	56.40	56.40	56.40	56.40	-
Aug 21, 2024	56.50	56.50	56.50	56.50	56.50	-
Aug 20, 2024	57.60	57.60	57.60	57.60	57.60	-
Aug 19, 2024	57.60	57.60	57.50	57.50	57.50	328
Aug 16, 2024	56.60	56.60	56.60	56.60	56.60	-
Aug 15, 2024	57.40	57.40	57.40	57.40	57.40	-
Aug 14, 2024	58.00	58.00	58.00	58.00	58.00	-
Aug 13, 2024	58.10	58.10	58.10	58.10	58.10	-
Aug 12, 2024	59.90	59.90	58.50	58.50	58.50	69
Aug 9, 2024	59.20	59.20	59.20	59.20	59.20	-
Aug 8, 2024	60.00	60.00	60.00	60.00	60.00	-
Aug 7, 2024	59.20	61.00	59.20	61.00	61.00	1
Aug 6, 2024	60.50	60.50	59.00	59.00	59.00	3
Aug 5, 2024	61.10	61.10	61.10	61.10	61.10	-
Aug 2, 2024	63.70	63.70	63.70	63.70	63.70	-
Aug 1, 2024	65.10	65.10	65.10	65.10	65.10	-
Jul 31, 2024	66.50	66.50	66.50	66.50	66.50	-
Jul 30, 2024	64.90	64.90	64.90	64.90	64.90	-
Jul 29, 2024	65.10	65.10	65.10	65.10	65.10	-
Jul 26, 2024	65.20	65.20	65.20	65.20	65.20	-
Jul 25, 2024	64.50	64.50	64.50	64.50	64.50	-
Jul 24, 2024	64.20	64.20	64.20	64.20	64.20	-
Jul 23, 2024	65.40	65.40	65.40	65.40	65.40	-
Jul 22, 2024	65.10	65.10	65.10	65.10	65.10	-
Jul 19, 2024	65.00	65.00	65.00	65.00	65.00	-
Jul 18, 2024	64.90	64.90	64.90	64.90	64.90	-
Jul 17, 2024	64.80	64.80	64.80	64.80	64.80	-
Jul 16, 2024	65.00	65.00	65.00	65.00	65.00	-
Jul 15, 2024	65.50	65.50	65.50	65.50	65.50	-
Jul 12, 2024	66.30	66.30	66.30	66.30	66.30	-
Jul 11, 2024	64.50	64.50	64.50	64.50	64.50	-
Jul 10, 2024	64.40	64.40	64.40	64.40	64.40	-
Jul 9, 2024	65.30	65.30	65.30	65.30	65.30	-
Jul 8, 2024	66.00	67.90	66.00	67.90	67.90	25
Jul 5, 2024	64.20	64.20	64.20	64.20	64.20	-
Jul 4, 2024	63.00	63.00	63.00	63.00	63.00	-
Jul 3, 2024	62.20	62.20	62.20	62.20	62.20	-
Jul 2, 2024	62.10	62.10	62.10	62.10	62.10	-
Jul 1, 2024	62.70	62.70	62.70	62.70	62.70	-
Jun 28, 2024	62.90	62.90	62.90	62.90	62.90	-
Jun 27, 2024	63.10	63.10	63.10	63.10	63.10	-
Jun 26, 2024	65.90	65.90	65.90	65.90	65.90	-
Jun 25, 2024	66.70	67.80	66.70	67.80	67.80	192
Jun 24, 2024	66.80	66.80	66.80	66.80	66.80	-
Jun 21, 2024	67.10	67.10	67.10	67.10	67.10	-
Jun 20, 2024	66.40	66.40	66.40	66.40	66.40	-
Jun 19, 2024	66.50	66.50	66.50	66.50	66.50	-
Jun 18, 2024	66.30	66.30	66.30	66.30	66.30	-
Jun 17, 2024	65.10	65.10	65.10	65.10	65.10	-
Jun 14, 2024	67.40	67.40	67.40	67.40	67.40	-
Jun 13, 2024	68.50	68.50	68.50	68.50	68.50	-
Jun 12, 2024	67.60	67.60	66.80	66.80	66.80	2
Jun 11, 2024	68.80	68.80	68.80	68.80	68.80	-
Jun 10, 2024	68.90	68.90	68.90	68.90	68.90	-
Jun 7, 2024	69.40	69.40	69.40	69.40	69.40	-
Jun 6, 2024	71.20	71.20	71.20	71.20	71.20	-
Jun 5, 2024	72.00	72.00	72.00	72.00	72.00	-
Jun 4, 2024	71.80	71.80	71.80	71.80	71.80	-
Jun 3, 2024	72.00	72.00	72.00	72.00	72.00	50
May 31, 2024	69.90	69.90	69.90	69.90	69.90	-
May 30, 2024	1.2 Dividend
May 30, 2024	68.50	68.50	68.50	68.50	68.50	-
May 29, 2024	71.40	71.40	71.40	71.40	70.20	-
May 28, 2024	71.90	71.90	71.90	71.90	70.69	-
May 27, 2024	71.10	71.10	71.10	71.10	69.91	-
May 24, 2024	70.60	70.60	70.60	70.60	69.41	-
May 23, 2024	71.70	71.70	71.70	71.70	70.49	-
May 22, 2024	71.10	71.10	71.10	71.10	69.91	-
May 21, 2024	71.10	71.10	71.10	71.10	69.91	-
May 20, 2024	72.00	72.00	72.00	72.00	70.79	-
May 17, 2024	70.70	70.70	70.70	70.70	69.51	-
May 16, 2024	73.90	73.90	73.90	73.90	72.66	-
May 15, 2024	73.20	74.40	73.20	74.40	73.15	5
May 14, 2024	69.40	69.40	69.40	69.40	68.23	-
May 13, 2024	69.60	69.60	69.60	69.60	68.43	-
May 10, 2024	68.20	68.20	68.20	68.20	67.05	-
May 9, 2024	67.30	67.30	67.30	67.30	66.17	-
May 8, 2024	66.40	66.40	66.40	66.40	65.28	-
May 7, 2024	66.20	66.20	66.20	66.20	65.09	-
May 6, 2024	65.20	66.70	65.20	66.70	65.58	40

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Energiekontor AG (EKT.HM)