Advertisement
Advertisement
U.S. Markets closed
S&P Futures
4,092.25 +12.25 (+0.30%) Dow Futures
33,113.00 +69.00 (+0.21%) Nasdaq Futures
13,129.25 +47.25 (+0.36%) Russell 2000 Futures
1,785.60 +5.50 (+0.31%) Crude Oil
74.42 +0.05 (+0.07%) Gold
1,998.40 +0.70 (+0.04%)
Energiekontor AG (EKT.DE)
XETRA - XETRA Delayed Price. Currency in EUR
Follow
At close: 05:35PM CEST
Advertisement
Advertisement
Time Period:
Mar 31, 2022 - Mar 31, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 31, 2023 | - | - | - | - | - | - |
| Mar 30, 2023 | - | - | - | - | - | - |
| Mar 29, 2023 | - | - | - | - | - | - |
| Mar 28, 2023 | 60.90 | 61.00 | 59.70 | 59.70 | 59.70 | 8,458 |
| Mar 27, 2023 | 61.80 | 62.80 | 60.70 | 60.80 | 60.80 | 8,036 |
| Mar 24, 2023 | 61.50 | 61.80 | 60.00 | 61.30 | 61.30 | 12,555 |
| Mar 23, 2023 | 60.70 | 62.20 | 60.20 | 61.80 | 61.80 | 16,215 |
| Mar 22, 2023 | 63.00 | 63.00 | 60.90 | 60.90 | 60.90 | 16,101 |
| Mar 21, 2023 | 62.80 | 63.90 | 62.60 | 62.90 | 62.90 | 7,621 |
| Mar 20, 2023 | 61.10 | 62.70 | 59.90 | 62.50 | 62.50 | 12,727 |
| Mar 17, 2023 | 64.70 | 64.80 | 61.10 | 62.00 | 62.00 | 30,447 |
| Mar 16, 2023 | 64.30 | 65.10 | 63.60 | 64.10 | 64.10 | 11,505 |
| Mar 15, 2023 | 66.20 | 66.20 | 63.40 | 63.40 | 63.40 | 19,141 |
| Mar 14, 2023 | 65.40 | 66.50 | 64.90 | 65.90 | 65.90 | 12,553 |
| Mar 13, 2023 | 65.70 | 65.80 | 63.50 | 65.00 | 65.00 | 26,950 |
| Mar 10, 2023 | 66.30 | 66.30 | 65.00 | 65.80 | 65.80 | 8,503 |
| Mar 09, 2023 | 65.80 | 66.30 | 64.60 | 65.90 | 65.90 | 15,052 |
| Mar 08, 2023 | 66.30 | 66.80 | 65.70 | 66.10 | 66.10 | 7,339 |
| Mar 07, 2023 | 66.90 | 67.40 | 65.90 | 66.30 | 66.30 | 16,582 |
| Mar 06, 2023 | 67.40 | 68.00 | 66.60 | 67.10 | 67.10 | 21,867 |
| Mar 03, 2023 | 67.10 | 67.60 | 66.10 | 66.90 | 66.90 | 16,018 |
| Mar 02, 2023 | 66.80 | 67.90 | 65.50 | 66.90 | 66.90 | 28,809 |
| Mar 01, 2023 | 68.10 | 69.20 | 66.90 | 67.10 | 67.10 | 11,063 |
| Feb 28, 2023 | 68.10 | 69.10 | 67.50 | 68.00 | 68.00 | 12,107 |
| Feb 27, 2023 | 68.50 | 69.40 | 68.20 | 68.40 | 68.40 | 5,230 |
| Feb 24, 2023 | 69.80 | 70.80 | 68.30 | 68.30 | 68.30 | 6,908 |
| Feb 23, 2023 | 68.60 | 70.40 | 68.50 | 69.70 | 69.70 | 14,025 |
| Feb 22, 2023 | 68.50 | 68.90 | 66.90 | 68.30 | 68.30 | 11,066 |
| Feb 21, 2023 | 69.90 | 70.10 | 68.60 | 68.70 | 68.70 | 10,291 |
| Feb 20, 2023 | 70.80 | 71.00 | 69.90 | 70.00 | 70.00 | 3,201 |
| Feb 17, 2023 | 70.00 | 70.90 | 69.30 | 70.70 | 70.70 | 7,939 |
| Feb 16, 2023 | 70.80 | 72.40 | 70.50 | 70.80 | 70.80 | 5,793 |
| Feb 15, 2023 | 72.90 | 72.90 | 70.40 | 70.50 | 70.50 | 10,560 |
| Feb 14, 2023 | 72.70 | 72.70 | 70.00 | 72.10 | 72.10 | 30,386 |
| Feb 13, 2023 | 74.60 | 74.60 | 71.80 | 72.70 | 72.70 | 13,049 |
| Feb 10, 2023 | 75.00 | 75.50 | 74.00 | 74.10 | 74.10 | 5,117 |
| Feb 09, 2023 | 77.00 | 77.20 | 74.70 | 74.90 | 74.90 | 6,985 |
| Feb 08, 2023 | 75.00 | 77.10 | 74.90 | 76.50 | 76.50 | 18,823 |
| Feb 07, 2023 | 75.00 | 75.20 | 73.30 | 74.50 | 74.50 | 18,415 |
| Feb 06, 2023 | 75.40 | 75.70 | 74.50 | 75.00 | 75.00 | 6,466 |
| Feb 03, 2023 | 76.70 | 76.80 | 74.30 | 75.60 | 75.60 | 16,387 |
| Feb 02, 2023 | 78.30 | 78.50 | 77.00 | 77.00 | 77.00 | 13,078 |
| Feb 01, 2023 | 78.80 | 79.10 | 77.70 | 78.00 | 78.00 | 4,500 |
| Jan 31, 2023 | 78.00 | 78.80 | 77.50 | 78.50 | 78.50 | 8,863 |
| Jan 30, 2023 | 79.40 | 79.40 | 77.40 | 78.10 | 78.10 | 6,308 |
| Jan 27, 2023 | 79.40 | 79.40 | 79.40 | 79.40 | 79.40 | - |
| Jan 26, 2023 | 81.00 | 81.00 | 79.20 | 79.40 | 79.40 | 4,713 |
| Jan 25, 2023 | 79.90 | 80.90 | 79.20 | 80.00 | 80.00 | 3,885 |
| Jan 24, 2023 | 81.20 | 81.20 | 79.90 | 80.10 | 80.10 | 2,496 |
| Jan 23, 2023 | 81.30 | 82.50 | 80.60 | 81.10 | 81.10 | 4,369 |
| Jan 20, 2023 | 79.50 | 81.60 | 79.00 | 80.80 | 80.80 | 6,118 |
| Jan 19, 2023 | 81.70 | 83.60 | 79.20 | 79.20 | 79.20 | 13,612 |
| Jan 18, 2023 | 80.40 | 82.40 | 80.40 | 82.20 | 82.20 | 10,096 |
| Jan 17, 2023 | 81.20 | 81.70 | 79.90 | 80.50 | 80.50 | 7,173 |
| Jan 16, 2023 | 81.20 | 82.00 | 80.20 | 80.90 | 80.90 | 11,291 |
| Jan 13, 2023 | 81.60 | 82.90 | 80.50 | 80.80 | 80.80 | 14,276 |
| Jan 12, 2023 | 80.20 | 83.10 | 80.10 | 81.30 | 81.30 | 13,780 |
| Jan 11, 2023 | 79.50 | 80.60 | 79.00 | 79.90 | 79.90 | 8,527 |
| Jan 10, 2023 | 79.80 | 82.40 | 79.50 | 79.50 | 79.50 | 17,550 |
| Jan 09, 2023 | 76.50 | 78.40 | 76.30 | 78.30 | 78.30 | 8,578 |
| Jan 06, 2023 | 75.50 | 76.70 | 75.30 | 76.10 | 76.10 | 4,893 |
| Jan 05, 2023 | 76.50 | 77.00 | 75.20 | 75.30 | 75.30 | 5,958 |
| Jan 04, 2023 | 77.80 | 78.50 | 76.50 | 76.70 | 76.70 | 8,687 |
| Jan 03, 2023 | 76.70 | 78.20 | 76.50 | 77.30 | 77.30 | 5,576 |
| Jan 02, 2023 | 77.10 | 78.30 | 76.50 | 76.70 | 76.70 | 8,843 |
| Dec 30, 2022 | 75.20 | 78.50 | 74.90 | 77.00 | 77.00 | 8,470 |
| Dec 29, 2022 | 73.30 | 75.40 | 72.90 | 75.20 | 75.20 | 7,314 |
| Dec 28, 2022 | 76.00 | 76.00 | 72.50 | 73.60 | 73.60 | 33,262 |
| Dec 27, 2022 | 76.80 | 78.90 | 76.70 | 76.90 | 76.90 | 8,611 |
| Dec 23, 2022 | 77.80 | 77.80 | 76.20 | 76.20 | 76.20 | 9,200 |
| Dec 22, 2022 | 78.90 | 80.10 | 77.80 | 78.00 | 78.00 | 5,903 |
| Dec 21, 2022 | 78.50 | 79.20 | 77.70 | 78.90 | 78.90 | 19,490 |
| Dec 20, 2022 | 81.00 | 81.20 | 78.10 | 78.10 | 78.10 | 19,153 |
| Dec 19, 2022 | 81.30 | 82.00 | 80.90 | 81.40 | 81.40 | 6,539 |
| Dec 16, 2022 | 82.40 | 82.40 | 80.10 | 81.20 | 81.20 | 9,535 |
| Dec 15, 2022 | 81.70 | 82.90 | 80.60 | 82.40 | 82.40 | 11,752 |
| Dec 14, 2022 | 83.70 | 83.70 | 81.30 | 82.50 | 82.50 | 3,336 |
| Dec 13, 2022 | 82.90 | 85.10 | 80.00 | 83.50 | 83.50 | 9,835 |
| Dec 12, 2022 | 82.00 | 83.20 | 81.20 | 82.70 | 82.70 | 8,732 |
| Dec 09, 2022 | 83.80 | 84.00 | 82.30 | 82.70 | 82.70 | 5,351 |
| Dec 08, 2022 | 83.90 | 83.90 | 82.10 | 83.60 | 83.60 | 7,217 |
| Dec 07, 2022 | 85.10 | 85.30 | 82.90 | 84.40 | 84.40 | 12,860 |
| Dec 06, 2022 | 86.90 | 88.10 | 85.30 | 85.80 | 85.80 | 6,646 |
| Dec 05, 2022 | 87.90 | 88.50 | 87.20 | 87.50 | 87.50 | 4,066 |
| Dec 02, 2022 | 88.20 | 88.60 | 86.20 | 88.10 | 88.10 | 10,318 |
| Dec 01, 2022 | 88.60 | 90.60 | 87.00 | 88.20 | 88.20 | 4,434 |
| Nov 30, 2022 | 85.60 | 87.90 | 85.60 | 87.20 | 87.20 | 10,110 |
| Nov 29, 2022 | 87.70 | 87.70 | 85.10 | 86.00 | 86.00 | 5,729 |
| Nov 28, 2022 | 87.90 | 87.90 | 85.30 | 87.10 | 87.10 | 6,407 |
| Nov 25, 2022 | 90.50 | 91.00 | 88.00 | 88.80 | 88.80 | 9,982 |
| Nov 24, 2022 | 89.90 | 91.30 | 89.90 | 90.80 | 90.80 | 10,796 |
| Nov 23, 2022 | 89.40 | 90.60 | 87.90 | 90.30 | 90.30 | 16,627 |
| Nov 22, 2022 | 88.70 | 90.40 | 88.00 | 89.70 | 89.70 | 6,716 |
| Nov 21, 2022 | 90.80 | 91.50 | 88.50 | 89.20 | 89.20 | 4,848 |
| Nov 18, 2022 | 89.70 | 91.00 | 89.40 | 90.20 | 90.20 | 8,497 |
| Nov 17, 2022 | 87.00 | 90.30 | 86.30 | 90.30 | 90.30 | 20,187 |
| Nov 16, 2022 | 90.20 | 90.20 | 86.50 | 87.60 | 87.60 | 11,064 |
| Nov 15, 2022 | 88.80 | 90.00 | 86.50 | 89.80 | 89.80 | 6,086 |
| Nov 14, 2022 | 88.90 | 90.40 | 86.30 | 88.40 | 88.40 | 12,265 |
| Nov 11, 2022 | 91.40 | 92.00 | 87.80 | 88.10 | 88.10 | 10,178 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
