Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Energiekontor (EKT) Historical Prices

35 Followers
DE:EKT historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 202623.8023.8023.0023.0023.00-1.50%21,3560.72
Nov 10, 202624.7025.0023.3523.3523.35-5.27%20,7810.67
Nov 09, 202625.1525.1524.2524.4024.40-1.01%16,4410.53
Nov 06, 202623.4025.2023.4024.6524.65+4.89%19,6440.64
Nov 05, 202623.6024.3523.1023.5023.500.00%22,8760.74
Nov 04, 202623.4523.9523.1023.5023.50+2.17%17,9110.59
Nov 03, 202622.3023.6522.2023.0023.000.00%15,5360.51
Nov 02, 202623.8023.8023.0023.0023.00-2.13%10,6980.34
Oct 30, 202622.9523.5022.3523.5023.50+2.40%12,1820.39
Oct 29, 202622.6023.2522.6022.9522.95+0.88%11,0900.36
Oct 28, 202623.2523.3022.4022.7522.75-1.94%10,9850.35
Oct 27, 202623.3023.7023.1023.2023.20-0.43%13,2810.43
Oct 26, 202622.4023.5022.4023.3023.30+4.02%9,5620.30
Oct 23, 202622.6022.7522.3022.4022.40-1.32%14,9210.47
Oct 22, 202623.1023.5522.7022.7022.70-2.58%19,9460.63
Oct 21, 202622.5523.3522.5523.3023.30+2.42%28,0620.89
Oct 20, 202622.5023.1522.1022.7522.75+0.89%38,8701.25
Oct 19, 202623.5523.5522.5522.5522.55-4.65%41,8851.37
Oct 16, 202623.2523.9523.2523.6523.65+2.83%8,6820.28
Oct 15, 202623.3523.3522.9023.0023.00-1.29%8,3760.27
Oct 14, 202623.9024.0523.3023.3023.30-3.52%10,9570.36
Oct 13, 202623.8524.2023.5024.1524.15+0.42%14,5270.47
Oct 12, 202623.7524.2023.5524.0524.05+0.63%9,5990.31
Oct 09, 202623.6023.9023.3523.9023.90+2.80%18,9780.61
Oct 08, 202624.2524.2523.0023.2523.25-3.33%16,1810.52
Oct 07, 202624.4524.4523.5524.0524.05-2.04%25,1950.82
Oct 06, 202624.3524.5523.9024.5524.55+1.87%17,7680.58
Oct 05, 202624.9524.9524.0024.1024.10-2.23%11,9780.39
Oct 02, 202624.1024.8523.7524.6524.65+1.86%20,2270.66
Oct 01, 202624.8524.9524.2024.2024.20-2.81%12,5720.41
Sep 30, 202624.5025.0024.5024.9024.90+2.26%6,6950.22
Sep 29, 202624.1024.6524.1024.3524.35+1.04%12,5170.40
Sep 28, 202624.1024.5024.1024.1024.10-0.62%12,6080.41
Sep 25, 202624.5524.9524.1524.2524.25-2.41%14,5160.46
Sep 24, 202624.7024.9524.5524.8524.85-0.40%7,0260.22
Sep 23, 202625.2025.2024.7524.9524.95-1.58%14,7000.46
Sep 22, 202625.1025.6524.9025.3525.35+0.20%16,4080.52
Sep 21, 202625.7526.1524.7525.3025.30-2.13%30,1990.96
Sep 18, 202625.6026.0025.1525.8525.85+0.39%103,0193.38
Sep 17, 202625.6025.9525.1525.7525.75+1.18%16,3470.53
Sep 16, 202625.2025.8025.0025.4525.45+0.99%15,4830.50
Sep 15, 202624.4025.5024.3525.2025.20+3.28%23,5340.76
Sep 14, 202624.5024.5024.0024.4024.40-1.21%23,2680.76
Sep 11, 202624.1024.9524.1024.7024.70+1.65%13,9280.45
Sep 10, 202625.1025.1024.3024.3024.30-1.42%15,7320.51
Sep 09, 202625.2525.3524.6524.6524.65-1.79%24,5360.80
Sep 08, 202625.0025.6525.0025.1025.10+1.01%17,9590.59
Sep 07, 202625.4525.7524.8024.8524.85-1.58%14,6530.48
Sep 04, 202625.6025.6024.5525.2525.25+1.81%14,8990.49
Sep 03, 202623.9025.1023.9024.8024.80+4.20%24,0860.79