XETRA - Delayed Quote • EUR
Energiekontor AG (EKT.DE)
At close: April 25 at 5:35 PM GMT+2
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 63.00 | 63.50 | 62.50 | 62.90 | 62.90 | 4,611 |
| Apr 24, 2024 | 63.80 | 64.00 | 63.00 | 63.30 | 63.30 | 9,948 |
| Apr 23, 2024 | 63.30 | 63.90 | 62.90 | 63.30 | 63.30 | 4,656 |
| Apr 22, 2024 | 62.20 | 62.50 | 61.90 | 62.20 | 62.20 | 5,280 |
| Apr 19, 2024 | 61.90 | 62.90 | 60.50 | 62.00 | 62.00 | 8,776 |
| Apr 18, 2024 | 61.00 | 61.90 | 60.40 | 61.60 | 61.60 | 5,498 |
| Apr 17, 2024 | 62.00 | 62.20 | 59.60 | 61.10 | 61.10 | 13,250 |
| Apr 16, 2024 | 61.80 | 62.50 | 60.60 | 61.80 | 61.80 | 10,521 |
| Apr 15, 2024 | 64.30 | 64.30 | 62.60 | 62.70 | 62.70 | 9,740 |
| Apr 12, 2024 | 64.30 | 65.50 | 63.80 | 64.00 | 64.00 | 7,718 |
| Apr 11, 2024 | 64.30 | 64.60 | 63.30 | 63.90 | 63.90 | 10,550 |
| Apr 10, 2024 | 65.30 | 65.40 | 63.80 | 64.50 | 64.50 | 8,036 |
| Apr 9, 2024 | 64.50 | 65.60 | 64.00 | 64.70 | 64.70 | 10,562 |
| Apr 8, 2024 | 65.40 | 65.50 | 63.90 | 64.80 | 64.80 | 13,210 |
| Apr 5, 2024 | 66.80 | 66.80 | 64.90 | 65.60 | 65.60 | 7,841 |
| Apr 4, 2024 | 66.90 | 67.60 | 66.10 | 67.50 | 67.50 | 6,082 |
| Apr 3, 2024 | 66.50 | 67.00 | 65.10 | 66.40 | 66.40 | 21,090 |
| Apr 2, 2024 | 64.60 | 66.80 | 64.60 | 66.80 | 66.80 | 18,238 |
| Mar 28, 2024 | 66.20 | 66.20 | 62.10 | 64.10 | 64.10 | 106,324 |
| Mar 27, 2024 | 71.80 | 72.50 | 71.10 | 71.10 | 71.10 | 10,131 |
| Mar 26, 2024 | 71.90 | 72.90 | 71.20 | 71.80 | 71.80 | 17,232 |
| Mar 25, 2024 | 69.10 | 73.30 | 69.10 | 71.40 | 71.40 | 23,577 |
| Mar 22, 2024 | 69.00 | 69.80 | 68.80 | 69.20 | 69.20 | 5,372 |
| Mar 21, 2024 | 68.90 | 69.30 | 68.30 | 68.90 | 68.90 | 5,401 |
| Mar 20, 2024 | 68.50 | 69.40 | 68.10 | 68.60 | 68.60 | 5,414 |
| Mar 19, 2024 | 68.20 | 69.00 | 67.90 | 68.60 | 68.60 | 6,849 |
| Mar 18, 2024 | 67.70 | 68.70 | 67.40 | 67.90 | 67.90 | 8,821 |
| Mar 15, 2024 | 67.40 | 68.60 | 66.90 | 67.00 | 67.00 | 33,473 |
| Mar 14, 2024 | 66.60 | 68.00 | 66.60 | 67.50 | 67.50 | 47,436 |
| Mar 13, 2024 | 66.60 | 67.50 | 66.10 | 66.30 | 66.30 | 8,692 |
| Mar 12, 2024 | 67.90 | 68.40 | 65.50 | 66.60 | 66.60 | 7,497 |
| Mar 11, 2024 | 67.10 | 70.00 | 67.10 | 68.00 | 68.00 | 11,359 |
| Mar 8, 2024 | 67.90 | 67.90 | 66.60 | 67.80 | 67.80 | 8,057 |
| Mar 7, 2024 | 66.80 | 67.90 | 66.80 | 67.60 | 67.60 | 13,149 |
| Mar 6, 2024 | 66.60 | 67.20 | 66.20 | 67.00 | 67.00 | 9,897 |
| Mar 5, 2024 | 65.70 | 67.40 | 65.30 | 66.60 | 66.60 | 5,695 |
| Mar 4, 2024 | 66.70 | 66.70 | 65.00 | 65.70 | 65.70 | 11,121 |
| Mar 1, 2024 | 67.30 | 67.90 | 66.40 | 66.50 | 66.50 | 8,076 |
| Feb 29, 2024 | 65.00 | 67.90 | 65.00 | 66.80 | 66.80 | 11,573 |
| Feb 28, 2024 | 67.50 | 67.50 | 65.00 | 65.00 | 65.00 | 8,975 |
| Feb 27, 2024 | 67.40 | 68.00 | 66.10 | 67.50 | 67.50 | 5,800 |
| Feb 26, 2024 | 67.60 | 68.60 | 67.30 | 67.70 | 67.70 | 8,276 |
| Feb 23, 2024 | 69.00 | 69.20 | 67.50 | 68.20 | 68.20 | 8,209 |
| Feb 22, 2024 | 68.60 | 70.10 | 68.50 | 68.60 | 68.60 | 10,450 |
| Feb 21, 2024 | 69.00 | 70.20 | 67.50 | 68.00 | 68.00 | 11,582 |
| Feb 20, 2024 | 72.00 | 72.00 | 67.20 | 69.00 | 69.00 | 39,091 |
| Feb 19, 2024 | 73.00 | 73.10 | 72.10 | 72.20 | 72.20 | 7,613 |
| Feb 16, 2024 | 72.30 | 74.00 | 72.30 | 73.30 | 73.30 | 9,405 |
| Feb 15, 2024 | 73.40 | 73.40 | 71.70 | 72.30 | 72.30 | 8,704 |
| Feb 14, 2024 | 72.60 | 73.40 | 72.10 | 72.80 | 72.80 | 4,396 |
| Feb 13, 2024 | 74.00 | 74.00 | 72.20 | 72.60 | 72.60 | 3,387 |
| Feb 12, 2024 | 71.00 | 74.50 | 71.00 | 74.00 | 74.00 | 11,190 |
| Feb 9, 2024 | 72.10 | 72.60 | 70.70 | 71.00 | 71.00 | 12,311 |
| Feb 8, 2024 | 71.20 | 74.00 | 71.20 | 72.40 | 72.40 | 5,956 |
| Feb 7, 2024 | 71.90 | 73.10 | 71.00 | 71.20 | 71.20 | 6,484 |
| Feb 6, 2024 | 72.50 | 72.50 | 70.50 | 72.10 | 72.10 | 13,061 |
| Feb 5, 2024 | 74.40 | 74.40 | 71.50 | 72.50 | 72.50 | 9,542 |
| Feb 2, 2024 | 75.10 | 75.80 | 74.40 | 74.40 | 74.40 | 5,281 |
| Feb 1, 2024 | 75.90 | 76.30 | 74.70 | 75.10 | 75.10 | 4,808 |
| Jan 31, 2024 | 75.90 | 76.50 | 74.40 | 75.90 | 75.90 | 5,904 |
| Jan 30, 2024 | 75.90 | 76.00 | 74.70 | 75.50 | 75.50 | 6,532 |
| Jan 29, 2024 | 75.70 | 76.30 | 74.50 | 75.90 | 75.90 | 4,695 |
| Jan 26, 2024 | 74.60 | 76.50 | 74.50 | 76.30 | 76.30 | 8,793 |
| Jan 25, 2024 | 76.30 | 76.30 | 74.00 | 74.60 | 74.60 | 7,474 |
| Jan 24, 2024 | 78.20 | 78.50 | 76.20 | 76.20 | 76.20 | 5,665 |
| Jan 23, 2024 | 77.60 | 77.80 | 75.80 | 77.80 | 77.80 | 5,506 |
| Jan 22, 2024 | 77.20 | 77.50 | 76.10 | 77.20 | 77.20 | 5,194 |
| Jan 19, 2024 | 77.80 | 78.20 | 75.90 | 76.40 | 76.40 | 6,197 |
| Jan 18, 2024 | 78.90 | 79.80 | 78.00 | 78.60 | 78.60 | 8,690 |
| Jan 17, 2024 | 79.80 | 80.10 | 78.60 | 78.90 | 78.90 | 10,090 |
| Jan 16, 2024 | 81.00 | 81.00 | 79.70 | 80.70 | 80.70 | 9,777 |
| Jan 15, 2024 | 81.70 | 81.70 | 80.50 | 81.20 | 81.20 | 6,280 |
| Jan 12, 2024 | 80.10 | 82.40 | 80.10 | 82.00 | 82.00 | 8,393 |
| Jan 11, 2024 | 80.80 | 81.50 | 79.30 | 79.30 | 79.30 | 7,007 |
| Jan 10, 2024 | 80.30 | 80.90 | 79.50 | 80.90 | 80.90 | 5,497 |
| Jan 9, 2024 | 77.10 | 81.20 | 77.10 | 80.10 | 80.10 | 10,504 |
| Jan 8, 2024 | 77.30 | 77.90 | 76.10 | 77.40 | 77.40 | 6,121 |
| Jan 5, 2024 | 77.60 | 77.80 | 75.40 | 77.00 | 77.00 | 7,035 |
| Jan 4, 2024 | 77.80 | 78.80 | 77.20 | 78.20 | 78.20 | 14,076 |
| Jan 3, 2024 | 83.00 | 83.00 | 78.80 | 78.90 | 78.90 | 6,314 |
| Jan 2, 2024 | 81.70 | 83.70 | 80.20 | 80.90 | 80.90 | 13,643 |
| Dec 29, 2023 | 82.00 | 83.90 | 81.60 | 82.70 | 82.70 | 5,834 |
| Dec 28, 2023 | 80.60 | 82.10 | 80.20 | 82.10 | 82.10 | 7,028 |
| Dec 27, 2023 | 80.00 | 81.60 | 79.70 | 80.20 | 80.20 | 8,663 |
| Dec 22, 2023 | 79.50 | 80.70 | 78.20 | 79.80 | 79.80 | 9,993 |
| Dec 21, 2023 | 77.70 | 79.80 | 76.40 | 79.50 | 79.50 | 15,707 |
| Dec 20, 2023 | 77.80 | 80.10 | 77.40 | 78.00 | 78.00 | 20,286 |
| Dec 19, 2023 | 75.30 | 77.90 | 75.30 | 77.30 | 77.30 | 18,271 |
| Dec 18, 2023 | 74.60 | 77.00 | 73.50 | 75.70 | 75.70 | 25,811 |
| Dec 15, 2023 | 70.90 | 71.50 | 69.30 | 70.50 | 70.50 | 14,385 |
| Dec 14, 2023 | 68.80 | 71.10 | 68.80 | 71.00 | 71.00 | 9,748 |
| Dec 13, 2023 | 68.70 | 69.00 | 67.80 | 68.20 | 68.20 | 4,254 |
| Dec 12, 2023 | 68.60 | 70.00 | 68.50 | 68.70 | 68.70 | 7,152 |
| Dec 11, 2023 | 69.90 | 69.90 | 68.10 | 68.40 | 68.40 | 5,635 |
| Dec 8, 2023 | 69.40 | 70.40 | 69.10 | 69.60 | 69.60 | 4,802 |
| Dec 7, 2023 | 70.00 | 70.00 | 68.80 | 69.40 | 69.40 | 5,178 |
| Dec 6, 2023 | 69.80 | 70.60 | 69.10 | 70.20 | 70.20 | 5,800 |
| Dec 5, 2023 | 68.00 | 69.80 | 68.00 | 69.40 | 69.40 | 3,722 |
| Dec 4, 2023 | 68.50 | 69.90 | 67.30 | 68.00 | 68.00 | 7,223 |
| Dec 1, 2023 | 66.60 | 69.60 | 66.50 | 68.60 | 68.60 | 7,193 |
| Nov 30, 2023 | 65.90 | 66.40 | 65.10 | 66.10 | 66.10 | 10,535 |
| Nov 29, 2023 | 66.80 | 66.80 | 65.90 | 65.90 | 65.90 | 8,702 |
| Nov 28, 2023 | 66.70 | 67.10 | 65.40 | 66.30 | 66.30 | 7,724 |
| Nov 27, 2023 | 67.40 | 67.40 | 66.00 | 66.70 | 66.70 | 11,118 |
| Nov 24, 2023 | 68.60 | 68.70 | 67.00 | 67.70 | 67.70 | 7,459 |
| Nov 23, 2023 | 70.20 | 70.30 | 68.60 | 68.60 | 68.60 | 4,723 |
| Nov 22, 2023 | 67.50 | 74.10 | 67.50 | 70.20 | 70.20 | 26,522 |
| Nov 21, 2023 | 69.20 | 69.50 | 67.40 | 67.90 | 67.90 | 6,757 |
| Nov 20, 2023 | 71.30 | 71.30 | 69.60 | 69.80 | 69.80 | 4,442 |
| Nov 17, 2023 | 71.00 | 72.30 | 70.00 | 70.80 | 70.80 | 11,772 |
| Nov 16, 2023 | 71.10 | 71.50 | 69.90 | 70.50 | 70.50 | 14,232 |
| Nov 15, 2023 | 68.50 | 69.90 | 68.50 | 69.80 | 69.80 | 11,580 |
| Nov 14, 2023 | 65.10 | 69.10 | 64.70 | 68.30 | 68.30 | 17,820 |
| Nov 13, 2023 | 66.50 | 67.50 | 64.40 | 64.70 | 64.70 | 13,279 |
| Nov 10, 2023 | 67.40 | 68.00 | 63.50 | 64.00 | 64.00 | 70,034 |
| Nov 9, 2023 | 72.40 | 72.40 | 65.70 | 68.10 | 68.10 | 64,904 |
| Nov 8, 2023 | 74.90 | 77.20 | 74.70 | 75.40 | 75.40 | 18,503 |
| Nov 7, 2023 | 76.30 | 76.30 | 73.80 | 75.30 | 75.30 | 16,454 |
| Nov 6, 2023 | 74.80 | 76.70 | 74.80 | 75.80 | 75.80 | 9,653 |
| Nov 3, 2023 | 72.40 | 76.00 | 72.40 | 74.80 | 74.80 | 12,928 |
| Nov 2, 2023 | 70.70 | 72.60 | 70.70 | 72.40 | 72.40 | 8,705 |
| Nov 1, 2023 | 70.30 | 71.00 | 69.60 | 70.60 | 70.60 | 4,504 |
| Oct 31, 2023 | 69.20 | 70.10 | 68.80 | 69.70 | 69.70 | 5,254 |
| Oct 30, 2023 | 69.30 | 70.30 | 68.70 | 69.20 | 69.20 | 6,035 |
| Oct 27, 2023 | 68.90 | 70.20 | 68.50 | 69.30 | 69.30 | 6,472 |
| Oct 26, 2023 | 68.90 | 69.60 | 68.30 | 68.80 | 68.80 | 5,011 |
| Oct 25, 2023 | 70.30 | 70.80 | 68.10 | 69.50 | 69.50 | 7,773 |
| Oct 24, 2023 | 69.90 | 71.00 | 69.40 | 70.30 | 70.30 | 7,047 |
| Oct 23, 2023 | 69.90 | 70.30 | 67.70 | 69.00 | 69.00 | 11,005 |
| Oct 20, 2023 | 71.70 | 71.70 | 69.20 | 69.70 | 69.70 | 14,366 |
| Oct 19, 2023 | 73.10 | 73.40 | 70.90 | 71.60 | 71.60 | 6,019 |
| Oct 18, 2023 | 72.80 | 73.90 | 72.80 | 73.40 | 73.40 | 8,818 |
| Oct 17, 2023 | 72.00 | 72.80 | 71.60 | 72.80 | 72.80 | 5,063 |
| Oct 16, 2023 | 72.20 | 73.40 | 71.40 | 72.00 | 72.00 | 12,818 |
| Oct 13, 2023 | 73.50 | 73.50 | 71.80 | 72.00 | 72.00 | 7,036 |
| Oct 12, 2023 | 75.50 | 76.60 | 73.40 | 73.60 | 73.60 | 10,935 |
| Oct 11, 2023 | 73.90 | 76.00 | 73.90 | 74.60 | 74.60 | 7,756 |
| Oct 10, 2023 | 74.00 | 74.70 | 73.30 | 74.60 | 74.60 | 8,931 |
| Oct 9, 2023 | 73.90 | 74.00 | 72.00 | 72.20 | 72.20 | 6,530 |
| Oct 6, 2023 | 73.00 | 73.60 | 72.00 | 73.40 | 73.40 | 5,092 |
| Oct 5, 2023 | 73.80 | 74.10 | 71.80 | 72.50 | 72.50 | 5,327 |
| Oct 4, 2023 | 71.50 | 74.00 | 71.10 | 73.80 | 73.80 | 10,372 |
| Oct 3, 2023 | 74.60 | 74.60 | 71.00 | 71.80 | 71.80 | 22,365 |
| Oct 2, 2023 | 77.50 | 77.90 | 75.10 | 75.50 | 75.50 | 8,997 |
| Sep 29, 2023 | 78.30 | 78.90 | 77.00 | 77.00 | 77.00 | 13,555 |
| Sep 28, 2023 | 79.50 | 79.50 | 76.60 | 77.80 | 77.80 | 10,044 |
| Sep 27, 2023 | 77.80 | 79.00 | 76.00 | 77.90 | 77.90 | 7,946 |
| Sep 26, 2023 | 81.00 | 81.20 | 77.50 | 77.80 | 77.80 | 17,175 |
| Sep 25, 2023 | 83.60 | 83.70 | 80.60 | 81.20 | 81.20 | 11,571 |
| Sep 22, 2023 | 83.50 | 84.00 | 82.80 | 83.70 | 83.70 | 4,240 |
| Sep 21, 2023 | 85.00 | 85.00 | 83.50 | 83.70 | 83.70 | 7,065 |
| Sep 20, 2023 | 83.60 | 85.10 | 83.20 | 85.00 | 85.00 | 8,349 |
| Sep 19, 2023 | 83.40 | 84.50 | 82.90 | 83.40 | 83.40 | 5,929 |
| Sep 18, 2023 | 84.30 | 85.00 | 83.30 | 84.40 | 84.40 | 7,424 |
| Sep 15, 2023 | 85.00 | 85.90 | 83.90 | 84.40 | 84.40 | 106,219 |
| Sep 14, 2023 | 82.60 | 83.90 | 82.20 | 83.80 | 83.80 | 6,986 |
| Sep 13, 2023 | 82.10 | 83.70 | 81.20 | 82.80 | 82.80 | 9,152 |
| Sep 12, 2023 | 83.30 | 83.70 | 82.10 | 82.40 | 82.40 | 5,618 |
| Sep 11, 2023 | 83.20 | 84.00 | 82.00 | 83.10 | 83.10 | 11,010 |
| Sep 8, 2023 | 82.80 | 83.60 | 81.60 | 83.10 | 83.10 | 8,272 |
| Sep 7, 2023 | 83.00 | 83.90 | 81.60 | 83.40 | 83.40 | 9,420 |
| Sep 6, 2023 | 83.10 | 84.80 | 82.50 | 83.30 | 83.30 | 14,576 |
| Sep 5, 2023 | 85.70 | 86.10 | 82.70 | 83.20 | 83.20 | 12,646 |
| Sep 4, 2023 | 86.90 | 87.70 | 86.00 | 86.00 | 86.00 | 5,762 |
| Sep 1, 2023 | 87.50 | 87.80 | 85.60 | 86.60 | 86.60 | 6,274 |
| Aug 31, 2023 | 88.00 | 89.80 | 87.30 | 87.50 | 87.50 | 9,923 |
| Aug 30, 2023 | 86.90 | 89.70 | 86.10 | 87.40 | 87.40 | 15,215 |
| Aug 29, 2023 | 85.50 | 87.30 | 85.50 | 86.90 | 86.90 | 12,909 |
| Aug 28, 2023 | 84.60 | 86.10 | 84.30 | 85.30 | 85.30 | 7,166 |
| Aug 25, 2023 | 83.20 | 83.80 | 82.50 | 83.80 | 83.80 | 6,319 |
| Aug 24, 2023 | 82.00 | 85.10 | 82.00 | 83.20 | 83.20 | 12,978 |
| Aug 23, 2023 | 79.50 | 83.20 | 79.10 | 81.10 | 81.10 | 14,397 |
| Aug 22, 2023 | 78.10 | 79.30 | 77.80 | 79.00 | 79.00 | 5,043 |
| Aug 21, 2023 | 76.70 | 79.50 | 76.70 | 77.80 | 77.80 | 6,037 |
| Aug 18, 2023 | 78.00 | 78.40 | 75.20 | 76.60 | 76.60 | 7,211 |
| Aug 17, 2023 | 78.50 | 79.00 | 78.00 | 78.00 | 78.00 | 5,664 |
| Aug 16, 2023 | 78.70 | 79.50 | 78.50 | 79.10 | 79.10 | 7,873 |
| Aug 15, 2023 | 80.10 | 80.40 | 77.80 | 78.70 | 78.70 | 6,497 |
| Aug 14, 2023 | 77.70 | 80.70 | 77.30 | 80.00 | 80.00 | 10,993 |
| Aug 11, 2023 | 77.70 | 78.50 | 77.20 | 77.20 | 77.20 | 5,168 |
| Aug 10, 2023 | 77.90 | 77.90 | 76.70 | 77.20 | 77.20 | 5,447 |
| Aug 9, 2023 | 77.10 | 78.00 | 76.90 | 77.50 | 77.50 | 3,452 |
| Aug 8, 2023 | 76.90 | 77.40 | 76.50 | 77.10 | 77.10 | 3,227 |
| Aug 7, 2023 | 77.50 | 77.80 | 76.90 | 76.90 | 76.90 | 2,180 |
| Aug 4, 2023 | 76.70 | 78.00 | 76.60 | 77.50 | 77.50 | 6,019 |
| Aug 3, 2023 | 76.10 | 77.30 | 75.20 | 76.70 | 76.70 | 8,846 |
| Aug 2, 2023 | 77.70 | 78.40 | 76.50 | 76.80 | 76.80 | 8,313 |
| Aug 1, 2023 | 79.00 | 80.00 | 78.50 | 78.80 | 78.80 | 7,156 |
| Jul 31, 2023 | 76.30 | 79.40 | 76.30 | 79.00 | 79.00 | 9,808 |
| Jul 28, 2023 | 78.10 | 78.10 | 76.30 | 76.90 | 76.90 | 6,810 |
| Jul 27, 2023 | 80.00 | 80.00 | 77.70 | 78.30 | 78.30 | 5,731 |
| Jul 26, 2023 | 79.50 | 79.50 | 77.80 | 79.30 | 79.30 | 4,132 |
| Jul 25, 2023 | 78.20 | 80.30 | 77.60 | 79.70 | 79.70 | 6,292 |
| Jul 24, 2023 | 79.60 | 79.60 | 77.20 | 78.20 | 78.20 | 7,436 |
| Jul 21, 2023 | 80.10 | 80.50 | 77.60 | 77.90 | 77.90 | 10,078 |
| Jul 20, 2023 | 80.20 | 81.20 | 80.00 | 80.60 | 80.60 | 9,666 |
| Jul 19, 2023 | 79.70 | 80.30 | 78.90 | 80.30 | 80.30 | 9,706 |
| Jul 18, 2023 | 77.80 | 79.40 | 76.60 | 79.40 | 79.40 | 9,761 |
| Jul 17, 2023 | 74.50 | 78.30 | 74.30 | 77.90 | 77.90 | 24,035 |
| Jul 14, 2023 | 74.80 | 75.30 | 73.60 | 74.30 | 74.30 | 10,492 |
| Jul 13, 2023 | 75.00 | 75.50 | 74.20 | 74.20 | 74.20 | 11,283 |
| Jul 12, 2023 | 73.50 | 75.00 | 73.50 | 74.60 | 74.60 | 5,161 |
| Jul 11, 2023 | 73.80 | 74.40 | 72.60 | 73.70 | 73.70 | 4,839 |
| Jul 10, 2023 | 71.80 | 73.40 | 71.80 | 73.00 | 73.00 | 3,146 |
| Jul 7, 2023 | 72.00 | 72.00 | 71.00 | 71.50 | 71.50 | 5,389 |
| Jul 6, 2023 | 73.30 | 73.40 | 71.80 | 72.00 | 72.00 | 10,086 |
| Jul 5, 2023 | 71.10 | 74.60 | 71.10 | 73.80 | 73.80 | 9,920 |
| Jul 4, 2023 | 71.50 | 71.60 | 69.70 | 71.00 | 71.00 | 6,987 |
| Jul 3, 2023 | 70.80 | 72.40 | 70.50 | 71.70 | 71.70 | 8,366 |
| Jun 30, 2023 | 68.00 | 70.50 | 67.90 | 70.10 | 70.10 | 5,069 |
| Jun 29, 2023 | 69.30 | 70.00 | 67.70 | 67.90 | 67.90 | 6,654 |
| Jun 28, 2023 | 69.10 | 69.80 | 69.00 | 69.50 | 69.50 | 3,078 |
| Jun 27, 2023 | 70.00 | 70.00 | 68.40 | 69.00 | 69.00 | 3,176 |
| Jun 26, 2023 | 70.00 | 70.30 | 68.70 | 69.30 | 69.30 | 6,254 |
| Jun 23, 2023 | 70.00 | 71.00 | 69.10 | 69.60 | 69.60 | 4,156 |
| Jun 22, 2023 | 69.30 | 70.80 | 69.10 | 70.80 | 70.80 | 3,175 |
| Jun 21, 2023 | 70.20 | 70.70 | 69.70 | 69.90 | 69.90 | 4,305 |
| Jun 20, 2023 | 71.70 | 71.80 | 70.40 | 70.60 | 70.60 | 4,853 |
| Jun 19, 2023 | 72.10 | 73.50 | 71.60 | 72.00 | 72.00 | 5,000 |
| Jun 16, 2023 | 72.60 | 74.10 | 72.00 | 73.90 | 73.90 | 12,355 |
| Jun 15, 2023 | 71.80 | 72.80 | 70.40 | 72.30 | 72.30 | 7,220 |
| Jun 14, 2023 | 72.40 | 72.70 | 71.80 | 72.10 | 72.10 | 3,507 |
| Jun 13, 2023 | 70.50 | 72.50 | 69.90 | 72.50 | 72.50 | 8,488 |
| Jun 12, 2023 | 68.10 | 70.20 | 68.10 | 69.90 | 69.90 | 4,652 |
| Jun 9, 2023 | 68.20 | 70.20 | 68.20 | 69.40 | 69.40 | 3,057 |
| Jun 8, 2023 | 68.20 | 68.60 | 67.40 | 68.40 | 68.40 | 7,418 |
| Jun 7, 2023 | 69.20 | 69.60 | 67.80 | 68.40 | 68.40 | 7,691 |
| Jun 6, 2023 | 70.50 | 70.90 | 68.60 | 69.40 | 69.40 | 6,367 |
| Jun 5, 2023 | 72.00 | 72.90 | 71.00 | 71.30 | 71.30 | 7,331 |
| Jun 2, 2023 | 71.50 | 72.70 | 70.20 | 71.00 | 71.00 | 10,206 |
| Jun 1, 2023 | 69.20 | 70.60 | 69.00 | 70.40 | 70.40 | 7,307 |
| May 31, 2023 | 69.30 | 69.90 | 67.70 | 68.80 | 68.80 | 23,242 |
| May 30, 2023 | 71.60 | 71.60 | 69.30 | 69.80 | 69.80 | 9,553 |
| May 29, 2023 | 72.80 | 72.90 | 70.30 | 70.70 | 70.70 | 3,805 |
| May 26, 2023 | 70.00 | 72.80 | 70.00 | 72.20 | 72.20 | 9,554 |
| May 25, 2023 | 71.50 | 71.90 | 70.20 | 70.60 | 70.60 | 7,629 |
| May 24, 2023 | 73.40 | 73.40 | 71.00 | 71.30 | 71.30 | 6,663 |
| May 23, 2023 | 75.00 | 75.10 | 73.50 | 73.70 | 73.70 | 4,058 |
| May 22, 2023 | 75.50 | 76.00 | 73.90 | 75.10 | 75.10 | 10,355 |
| May 19, 2023 | 74.20 | 78.10 | 74.20 | 76.00 | 76.00 | 18,879 |
| May 18, 2023 | 1.00 Dividend | |||||
| May 18, 2023 | 75.30 | 75.90 | 74.50 | 75.10 | 75.10 | 4,893 |
| May 17, 2023 | 76.60 | 77.60 | 76.20 | 77.10 | 76.10 | 5,871 |
| May 16, 2023 | 75.70 | 77.60 | 75.70 | 76.90 | 75.90 | 6,605 |
| May 15, 2023 | 73.80 | 76.80 | 73.80 | 75.70 | 74.72 | 5,991 |
| May 12, 2023 | 76.50 | 76.60 | 73.50 | 73.60 | 72.64 | 9,354 |
| May 11, 2023 | 77.80 | 78.50 | 77.60 | 78.00 | 76.99 | 12,178 |
| May 10, 2023 | 77.10 | 78.10 | 76.40 | 77.80 | 76.79 | 7,588 |
| May 9, 2023 | 76.40 | 77.50 | 75.70 | 77.00 | 76.00 | 11,660 |
| May 8, 2023 | 73.80 | 76.70 | 73.80 | 75.80 | 74.81 | 15,722 |
| May 5, 2023 | 72.30 | 73.90 | 71.90 | 73.80 | 72.84 | 12,833 |
| May 4, 2023 | 70.10 | 72.10 | 69.60 | 71.60 | 70.67 | 7,549 |
| May 3, 2023 | 71.80 | 71.80 | 70.90 | 71.00 | 70.08 | 4,406 |
| May 2, 2023 | 72.50 | 73.40 | 71.30 | 71.70 | 70.77 | 10,984 |
| Apr 28, 2023 | 73.00 | 73.10 | 72.00 | 72.50 | 71.56 | 5,618 |
| Apr 27, 2023 | 71.20 | 73.00 | 70.80 | 72.40 | 71.46 | 8,387 |
| Apr 26, 2023 | 73.40 | 73.40 | 71.00 | 71.40 | 70.47 | 19,135 |
| Apr 25, 2023 | 73.50 | 74.60 | 73.10 | 73.60 | 72.64 | 9,367 |
Related Tickers
ECV.DE Encavis AG
16.91
-0.24%
PNE3.DE PNE AG
13.24
-1.05%
9503.T The Kansai Electric Power Company, Incorporated
2,301.00
-0.45%
ARN.MI Alerion Clean Power S.p.A.
17.14
-0.92%
NEOEN.PA Neoen S.A.
29.36
-0.20%
SCATC.OL Scatec ASA
70.80
+1.14%
EDPR.LS EDP Renováveis, S.A.
12.62
-0.24%
ORSTED.CO Ørsted A/S
380.00
-0.58%
NPI.TO Northland Power Inc.
20.67
-3.68%