Singapore markets open in 8 hours 23 minutes
Straits Times Index
3,338.94 -9.93 (-0.30%) S&P 500
5,266.20 -17.20 (-0.33%) Dow
38,531.60 -39.43 (-0.10%) Nasdaq
16,779.58 -49.09 (-0.29%) Bitcoin USD
70,809.62 +1,751.11 (+2.54%) CMC Crypto 200
1,478.84 +31.69 (+2.19%)
Energiekontor AG (EKT.HM)
Hamburg - Hamburg Delayed price. Currency in EUR
Add to watchlist
As of 08:16AM CEST. Market open.
Time period:
04 Jun 2023 - 04 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Jun 2024 | 71.80 | 71.80 | 71.80 | 71.80 | 71.80 | 50 |
| 03 Jun 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 50 |
| 31 May 2024 | 69.90 | 69.90 | 69.90 | 69.90 | 69.90 | - |
| 30 May 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - |
| 30 May 2024 | 1.2 Dividend | |||||
| 29 May 2024 | 71.40 | 71.40 | 71.40 | 71.40 | 70.20 | - |
| 28 May 2024 | 71.90 | 71.90 | 71.90 | 71.90 | 70.69 | - |
| 27 May 2024 | 71.10 | 71.10 | 71.10 | 71.10 | 69.91 | - |
| 24 May 2024 | 70.60 | 70.60 | 70.60 | 70.60 | 69.41 | - |
| 23 May 2024 | 71.70 | 71.70 | 71.70 | 71.70 | 70.49 | - |
| 22 May 2024 | 71.10 | 71.10 | 71.10 | 71.10 | 69.91 | - |
| 21 May 2024 | 71.10 | 71.10 | 71.10 | 71.10 | 69.91 | - |
| 20 May 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 70.79 | - |
| 17 May 2024 | 70.70 | 70.70 | 70.70 | 70.70 | 69.51 | - |
| 16 May 2024 | 73.90 | 73.90 | 73.90 | 73.90 | 72.66 | - |
| 15 May 2024 | 73.20 | 74.40 | 73.20 | 74.40 | 73.15 | 5 |
| 14 May 2024 | 69.40 | 69.40 | 69.40 | 69.40 | 68.23 | - |
| 13 May 2024 | 69.60 | 69.60 | 69.60 | 69.60 | 68.43 | - |
| 10 May 2024 | 68.20 | 68.20 | 68.20 | 68.20 | 67.05 | - |
| 09 May 2024 | 67.30 | 67.30 | 67.30 | 67.30 | 66.17 | - |
| 08 May 2024 | 66.40 | 66.40 | 66.40 | 66.40 | 65.28 | - |
| 07 May 2024 | 66.20 | 66.20 | 66.20 | 66.20 | 65.09 | - |
| 06 May 2024 | 65.20 | 66.70 | 65.20 | 66.70 | 65.58 | 40 |
| 03 May 2024 | 64.30 | 64.30 | 64.00 | 64.00 | 62.92 | 10 |
| 02 May 2024 | 63.90 | 63.90 | 63.90 | 63.90 | 62.83 | - |
| 30 Apr 2024 | 63.90 | 63.90 | 63.90 | 63.90 | 62.83 | - |
| 29 Apr 2024 | 64.40 | 64.40 | 64.40 | 64.40 | 63.32 | 25 |
| 26 Apr 2024 | 62.80 | 63.90 | 62.80 | 63.90 | 62.83 | 160 |
| 25 Apr 2024 | 62.90 | 62.90 | 62.90 | 62.90 | 61.84 | - |
| 24 Apr 2024 | 63.30 | 63.30 | 63.30 | 63.30 | 62.24 | - |
| 23 Apr 2024 | 62.30 | 62.30 | 62.30 | 62.30 | 61.25 | - |
| 22 Apr 2024 | 62.20 | 62.20 | 62.20 | 62.20 | 61.15 | - |
| 19 Apr 2024 | 61.10 | 61.10 | 61.10 | 61.10 | 60.07 | - |
| 18 Apr 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 58.99 | - |
| 17 Apr 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 60.96 | - |
| 16 Apr 2024 | 62.40 | 62.40 | 61.50 | 61.50 | 60.47 | 20 |
| 15 Apr 2024 | 63.70 | 63.70 | 63.70 | 63.70 | 62.63 | - |
| 12 Apr 2024 | 63.80 | 63.80 | 63.80 | 63.80 | 62.73 | - |
| 11 Apr 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 63.42 | - |
| 10 Apr 2024 | 64.80 | 64.80 | 64.80 | 64.80 | 63.71 | - |
| 09 Apr 2024 | 65.10 | 65.10 | 65.10 | 65.10 | 64.01 | - |
| 08 Apr 2024 | 65.70 | 65.70 | 65.70 | 65.70 | 64.60 | - |
| 05 Apr 2024 | 66.10 | 66.10 | 66.10 | 66.10 | 64.99 | - |
| 04 Apr 2024 | 66.20 | 66.20 | 66.20 | 66.20 | 65.09 | - |
| 03 Apr 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 65.38 | - |
| 02 Apr 2024 | 65.10 | 65.10 | 65.10 | 65.10 | 64.01 | 25 |
| 28 Mar 2024 | 67.60 | 67.60 | 65.00 | 65.00 | 63.91 | 90 |
| 27 Mar 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 70.30 | - |
| 26 Mar 2024 | 71.90 | 71.90 | 71.90 | 71.90 | 70.69 | - |
| 25 Mar 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 68.33 | - |
| 22 Mar 2024 | 68.60 | 68.60 | 68.60 | 68.60 | 67.45 | - |
| 21 Mar 2024 | 68.80 | 68.80 | 68.80 | 68.80 | 67.64 | - |
| 20 Mar 2024 | 68.20 | 68.20 | 68.20 | 68.20 | 67.05 | - |
| 19 Mar 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 66.37 | - |
| 18 Mar 2024 | 67.20 | 67.20 | 67.20 | 67.20 | 66.07 | - |
| 15 Mar 2024 | 67.20 | 67.20 | 67.20 | 67.20 | 66.07 | - |
| 14 Mar 2024 | 66.10 | 66.10 | 66.10 | 66.10 | 64.99 | - |
| 13 Mar 2024 | 66.60 | 66.60 | 66.60 | 66.60 | 65.48 | - |
| 12 Mar 2024 | 67.80 | 67.80 | 67.80 | 67.80 | 66.66 | - |
| 11 Mar 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 66.37 | - |
| 08 Mar 2024 | 67.60 | 67.60 | 67.40 | 67.40 | 66.27 | 20 |
| 07 Mar 2024 | 67.20 | 67.20 | 67.20 | 67.20 | 66.07 | - |
| 06 Mar 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 65.38 | - |
| 05 Mar 2024 | 64.60 | 65.50 | 64.60 | 65.50 | 64.40 | 20 |
| 04 Mar 2024 | 67.10 | 67.10 | 67.10 | 67.10 | 65.97 | - |
| 01 Mar 2024 | 66.90 | 66.90 | 66.30 | 66.30 | 65.19 | 65 |
| 29 Feb 2024 | 65.10 | 65.10 | 65.10 | 65.10 | 64.01 | - |
| 28 Feb 2024 | 67.00 | 67.00 | 66.50 | 66.50 | 65.38 | 3 |
| 27 Feb 2024 | 66.90 | 66.90 | 66.90 | 66.90 | 65.78 | - |
| 26 Feb 2024 | 68.50 | 68.50 | 67.50 | 67.50 | 66.37 | 150 |
| 23 Feb 2024 | 68.80 | 68.80 | 68.80 | 68.80 | 67.64 | - |
| 22 Feb 2024 | 68.10 | 68.40 | 68.10 | 68.40 | 67.25 | 100 |
| 21 Feb 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 67.35 | - |
| 20 Feb 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 70.30 | - |
| 19 Feb 2024 | 73.10 | 73.10 | 73.10 | 73.10 | 71.87 | - |
| 16 Feb 2024 | 72.10 | 72.10 | 72.10 | 72.10 | 70.89 | - |
| 15 Feb 2024 | 72.60 | 72.60 | 72.60 | 72.60 | 71.38 | - |
| 14 Feb 2024 | 72.60 | 72.60 | 72.60 | 72.60 | 71.38 | - |
| 13 Feb 2024 | 74.20 | 74.20 | 74.20 | 74.20 | 72.95 | - |
| 12 Feb 2024 | 69.30 | 69.30 | 69.30 | 69.30 | 68.14 | - |
| 09 Feb 2024 | 71.90 | 71.90 | 71.90 | 71.90 | 70.69 | - |
| 08 Feb 2024 | 70.90 | 70.90 | 70.90 | 70.90 | 69.71 | - |
| 07 Feb 2024 | 71.10 | 71.10 | 71.10 | 71.10 | 69.91 | - |
| 06 Feb 2024 | 72.20 | 72.20 | 72.20 | 72.20 | 70.99 | - |
| 05 Feb 2024 | 73.80 | 73.80 | 72.00 | 72.00 | 70.79 | 70 |
| 02 Feb 2024 | 75.20 | 75.20 | 75.20 | 75.20 | 73.94 | - |
| 01 Feb 2024 | 75.40 | 75.40 | 75.40 | 75.40 | 74.13 | - |
| 31 Jan 2024 | 74.80 | 74.80 | 74.80 | 74.80 | 73.54 | - |
| 30 Jan 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 74.23 | - |
| 29 Jan 2024 | 74.90 | 74.90 | 74.90 | 74.90 | 73.64 | - |
| 26 Jan 2024 | 73.60 | 73.60 | 73.60 | 73.60 | 72.36 | - |
| 25 Jan 2024 | 75.10 | 75.10 | 75.10 | 75.10 | 73.84 | - |
| 24 Jan 2024 | 77.70 | 77.70 | 77.70 | 77.70 | 76.39 | - |
| 23 Jan 2024 | 77.20 | 77.20 | 77.20 | 77.20 | 75.90 | - |
| 22 Jan 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 74.72 | - |
| 19 Jan 2024 | 78.10 | 78.10 | 78.10 | 78.10 | 76.79 | - |
| 18 Jan 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 77.18 | - |
| 17 Jan 2024 | 79.60 | 79.60 | 79.60 | 79.60 | 78.26 | - |
| 16 Jan 2024 | 79.70 | 79.70 | 79.70 | 79.70 | 78.36 | - |
| 15 Jan 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 78.66 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.