Energiekontor AG (EKT.DE)
44.30
-2.15 (-4.63%)
At close: Jan 22, 2025, 5:29 PM
EKT.DE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2025 | 46.60 | 46.70 | 44.05 | 44.30 | -2.15 | -4.63% | 15,254 |
| Jan 21, 2025 | 47.10 | 47.55 | 46.45 | 46.45 | -0.95 | -2.00% | 9,256 |
| Jan 20, 2025 | 47.70 | 48.25 | 47.40 | 47.40 | -0.30 | -0.63% | 10,970 |
| Jan 17, 2025 | 48.70 | 49.45 | 47.65 | 47.70 | -0.95 | -1.95% | 10,715 |
| Jan 16, 2025 | 50.40 | 50.40 | 48.15 | 48.65 | -2.05 | -4.04% | 12,338 |
| Jan 15, 2025 | 48.30 | 50.70 | 48.30 | 50.70 | 2.70 | 5.63% | 11,221 |
| Jan 14, 2025 | 47.85 | 48.85 | 47.85 | 48.00 | 0.50 | 1.05% | 9,503 |
| Jan 13, 2025 | 47.60 | 47.80 | 47.05 | 47.50 | -0.10 | -0.21% | 7,121 |
| Jan 10, 2025 | 48.00 | 48.90 | 47.60 | 47.60 | -0.40 | -0.83% | 6,443 |
| Jan 9, 2025 | 48.85 | 48.95 | 48.00 | 48.00 | -0.60 | -1.23% | 5,997 |
| Jan 8, 2025 | 50.50 | 50.80 | 48.50 | 48.60 | -2.10 | -4.14% | 19,500 |
| Jan 7, 2025 | 51.90 | 51.90 | 50.50 | 50.70 | -0.50 | -0.98% | 8,420 |
| Jan 6, 2025 | 50.80 | 51.90 | 50.50 | 51.20 | 0.90 | 1.79% | 11,029 |
| Jan 3, 2025 | 50.40 | 50.90 | 49.25 | 50.30 | 0.30 | 0.60% | 9,642 |
| Jan 2, 2025 | 49.45 | 50.50 | 49.45 | 50.00 | 0.85 | 1.73% | 10,881 |
| Dec 30, 2024 | 48.00 | 49.40 | 48.00 | 49.15 | 1.10 | 2.29% | 8,507 |
| Dec 27, 2024 | 47.50 | 48.30 | 47.30 | 48.05 | 0.40 | 0.84% | 9,194 |
| Dec 23, 2024 | 47.45 | 47.75 | 46.95 | 47.65 | -0.15 | -0.31% | 4,909 |
| Dec 20, 2024 | 46.90 | 48.05 | 46.75 | 47.80 | 0.70 | 1.49% | 57,951 |
| Dec 19, 2024 | 47.30 | 47.30 | 46.35 | 47.10 | -0.80 | -1.67% | 11,791 |
| Dec 18, 2024 | 45.85 | 48.50 | 45.60 | 47.90 | 1.55 | 3.34% | 14,512 |
| Dec 17, 2024 | 47.20 | 47.30 | 46.20 | 46.35 | -0.30 | -0.64% | 13,992 |
| Dec 16, 2024 | 48.00 | 48.05 | 46.25 | 46.65 | -1.40 | -2.91% | 12,009 |
| Dec 13, 2024 | 48.60 | 49.45 | 48.05 | 48.05 | -0.55 | -1.13% | 9,967 |
| Dec 12, 2024 | 48.70 | 49.30 | 48.30 | 48.60 | -0.20 | -0.41% | 11,726 |
| Dec 11, 2024 | 49.25 | 49.25 | 48.15 | 48.80 | -0.35 | -0.71% | 21,844 |
| Dec 10, 2024 | 47.80 | 49.75 | 47.45 | 49.15 | 1.50 | 3.15% | 21,625 |
| Dec 9, 2024 | 46.70 | 49.60 | 46.70 | 47.65 | 2.20 | 4.84% | 50,778 |
| Dec 6, 2024 | 43.20 | 46.40 | 43.20 | 45.45 | 2.35 | 5.45% | 52,024 |
| Dec 5, 2024 | 41.95 | 43.50 | 41.95 | 43.10 | 1.20 | 2.86% | 24,637 |
| Dec 4, 2024 | 40.50 | 43.10 | 38.50 | 41.90 | 1.50 | 3.71% | 53,554 |
| Dec 3, 2024 | 41.45 | 41.60 | 40.20 | 40.40 | -1.05 | -2.53% | 26,195 |
| Dec 2, 2024 | 42.05 | 42.10 | 41.30 | 41.45 | -0.95 | -2.24% | 8,983 |
| Nov 29, 2024 | 42.10 | 42.45 | 42.00 | 42.40 | 0.50 | 1.19% | 13,345 |
| Nov 28, 2024 | 42.25 | 42.75 | 41.90 | 41.90 | -0.65 | -1.53% | 9,009 |
| Nov 27, 2024 | 41.70 | 42.55 | 41.45 | 42.55 | 0.85 | 2.04% | 10,935 |
| Nov 26, 2024 | 43.10 | 43.10 | 41.40 | 41.70 | -2.20 | -5.01% | 13,223 |
| Nov 25, 2024 | 41.00 | 43.90 | 41.00 | 43.90 | 3.30 | 8.13% | 74,779 |
| Nov 22, 2024 | 40.15 | 41.05 | 40.15 | 40.60 | 0.45 | 1.12% | 6,124 |
| Nov 21, 2024 | 40.70 | 40.75 | 39.85 | 40.15 | -0.55 | -1.35% | 5,804 |
| Nov 20, 2024 | 40.50 | 41.35 | 40.40 | 40.70 | 0.40 | 0.99% | 12,114 |
| Nov 19, 2024 | 40.90 | 41.30 | 39.90 | 40.30 | -0.60 | -1.47% | 20,849 |
| Nov 18, 2024 | 43.10 | 43.20 | 40.45 | 40.90 | -2.15 | -4.99% | 26,987 |
| Nov 15, 2024 | 43.20 | 43.55 | 42.55 | 43.05 | -0.65 | -1.49% | 13,803 |
| Nov 14, 2024 | 42.90 | 43.95 | 40.80 | 43.70 | 2.60 | 6.33% | 22,257 |
| Nov 13, 2024 | 41.10 | 41.75 | 41.00 | 41.10 | 0.30 | 0.74% | 15,843 |
| Nov 12, 2024 | 41.90 | 42.00 | 40.65 | 40.80 | -1.85 | -4.34% | 25,719 |
| Nov 11, 2024 | 43.85 | 44.10 | 42.50 | 42.65 | -1.05 | -2.40% | 16,133 |
| Nov 8, 2024 | 44.85 | 45.30 | 43.70 | 43.70 | -1.15 | -2.56% | 12,319 |
| Nov 7, 2024 | 44.40 | 45.20 | 44.40 | 44.85 | 0.45 | 1.01% | 10,715 |