Energiekontor AG (EKT.DE)
XETRA: EKT.DE
· Real-Time Price · USD
43.85
-0.40 (-0.90%)
At close: Apr 17, 2025, 5:29 PM
EKT.DE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 44.65 | 44.65 | 43.80 | 43.85 | n/a | -0.90% | 12,645 |
| Apr 16, 2025 | 45.05 | 45.05 | 43.65 | 44.25 | n/a | -1.01% | 9,818 |
| Apr 15, 2025 | 43.60 | 45.00 | 43.10 | 44.70 | n/a | 3.00% | 28,265 |
| Apr 14, 2025 | 41.70 | 43.55 | 41.20 | 43.40 | n/a | 6.90% | 32,063 |
| Apr 11, 2025 | 41.50 | 41.65 | 39.75 | 40.60 | n/a | -1.46% | 22,128 |
| Apr 10, 2025 | 42.05 | 42.35 | 40.60 | 41.20 | n/a | 5.91% | 30,578 |
| Apr 9, 2025 | 39.60 | 39.60 | 38.20 | 38.90 | n/a | -3.95% | 31,193 |
| Apr 8, 2025 | 42.00 | 42.25 | 39.90 | 40.50 | n/a | -0.86% | 54,033 |
| Apr 7, 2025 | 38.10 | 43.20 | 37.20 | 40.85 | n/a | 3.16% | 83,283 |
| Apr 4, 2025 | 41.95 | 42.15 | 38.70 | 39.60 | n/a | -6.49% | 91,093 |
| Apr 3, 2025 | 41.60 | 42.50 | 40.60 | 42.35 | n/a | -1.05% | 61,629 |
| Apr 2, 2025 | 44.90 | 44.90 | 42.60 | 42.80 | n/a | -5.62% | 57,248 |
| Apr 1, 2025 | 48.00 | 48.05 | 44.85 | 45.35 | n/a | -3.92% | 25,873 |
| Mar 31, 2025 | 49.10 | 49.45 | 45.90 | 47.20 | n/a | -7.09% | 70,269 |
| Mar 28, 2025 | 56.00 | 56.90 | 49.65 | 50.80 | n/a | -13.46% | 129,719 |
| Mar 27, 2025 | 59.10 | 60.60 | 58.70 | 58.70 | n/a | -1.51% | 15,927 |
| Mar 26, 2025 | 59.10 | 60.90 | 59.00 | 59.60 | n/a | 2.05% | 20,447 |
| Mar 25, 2025 | 57.40 | 59.20 | 57.20 | 58.40 | n/a | 1.92% | 17,202 |
| Mar 24, 2025 | 57.10 | 57.90 | 56.50 | 57.30 | n/a | 1.60% | 21,360 |
| Mar 21, 2025 | 56.00 | 57.10 | 55.40 | 56.40 | n/a | 0.36% | 21,964 |