Energiekontor

EKTG
🏛️ germany →
43.75
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 69.00 69.00 69.00 69.00 0.0M
2021-12-29 70.10 70.20 69.80 70.20 0.0M
2021-12-28 70.20 70.20 70.20 70.20 0.0M
2021-12-27 69.40 71.00 69.40 71.00 0.0M
2021-12-23 71.60 71.60 69.50 69.90 0.0M
2021-12-22 68.90 71.60 68.90 71.60 0.0M
2021-12-21 68.60 68.60 68.60 68.60 0.0M
2021-12-20 67.80 68.60 67.30 67.90 0.0M
2021-12-17 68.60 69.20 68.60 69.20 0.0M
2021-12-16 68.10 68.10 68.00 68.00 0.0M
2021-12-15 66.80 67.80 66.80 67.50 0.0M
2021-12-14 69.40 69.40 67.90 67.90 0.0M
2021-12-13 70.50 71.50 69.70 69.70 0.0M
2021-12-10 70.30 70.50 69.40 70.50 0.0M
2021-12-09 71.10 71.10 71.10 71.10 0.0M
2021-12-08 74.40 74.40 71.20 71.20 0.0M
2021-12-07 68.90 75.50 68.90 75.50 0.0M
2021-12-06 69.20 69.70 68.40 68.40 0.0M
2021-12-03 70.70 70.70 69.10 69.10 0.0M
2021-12-02 74.80 74.80 70.90 71.00 0.0M
2021-12-01 74.70 75.90 74.70 75.90 0.0M
2021-11-30 78.70 78.70 73.70 74.60 0.0M
2021-11-29 77.10 79.00 75.10 79.00 0.0M
2021-11-26 78.50 78.50 76.00 78.20 0.0M
2021-11-25 82.90 82.90 80.90 81.60 0.0M
2021-11-24 76.90 80.70 76.90 80.70 0.0M
2021-11-23 81.40 81.40 77.40 77.40 0.0M
2021-11-22 80.70 82.10 80.70 81.40 0.0M
2021-11-19 80.90 80.90 80.90 80.90 0.0M
2021-11-18 81.60 82.80 81.60 82.80 0.0M
2021-11-17 78.00 80.40 78.00 80.40 0.0M
2021-11-16 77.40 77.40 77.40 77.40 0.0M
2021-11-15 77.70 78.80 77.60 77.60 0.0M
2021-11-12 75.40 76.80 75.40 76.80 0.0M
2021-11-11 75.50 75.50 75.40 75.40 0.0M
2021-11-10 76.20 76.20 76.20 76.20 0.0M
2021-11-09 74.50 74.50 74.50 74.50 0.0M
2021-11-08 74.30 74.90 74.30 74.70 0.0M
2021-11-05 77.10 77.10 76.80 76.80 0.0M
2021-11-04 76.40 77.00 76.20 77.00 0.0M
2021-11-03 76.10 77.00 76.10 76.30 0.0M
2021-11-02 79.10 79.10 74.80 76.30 0.0M
2021-11-01 75.90 79.00 75.90 79.00 0.0M
2021-10-29 74.30 79.00 74.30 78.70 0.0M
2021-10-28 74.20 74.90 74.20 74.90 0.0M
2021-10-27 75.00 75.00 73.50 74.00 0.0M
2021-10-26 74.30 74.40 73.80 74.40 0.0M
2021-10-25 78.40 78.80 74.40 74.40 0.0M
2021-10-22 73.80 75.50 73.80 75.50 0.0M
2021-10-21 69.40 74.60 69.40 73.80 0.0M
2021-10-20 69.40 70.70 69.00 70.70 0.0M
2021-10-19 72.70 72.70 69.00 69.00 0.0M
2021-10-18 70.00 71.40 69.90 71.30 0.0M
2021-10-15 64.20 69.50 64.10 69.50 0.0M
2021-10-14 62.90 65.30 62.90 64.00 0.0M
2021-10-13 58.60 61.40 58.60 61.20 0.0M
2021-10-12 57.00 58.90 57.00 58.90 0.0M
2021-10-11 57.90 57.90 57.40 57.40 0.0M
2021-10-08 57.20 58.10 57.20 58.10 0.0M
2021-10-07 56.20 56.90 56.20 56.90 0.0M
2021-10-06 57.50 57.50 57.50 57.50 0.0M
2021-10-05 60.60 60.70 58.40 58.40 0.0M
2021-10-04 62.90 62.90 61.10 61.10 0.0M
2021-10-01 60.00 62.90 59.70 62.30 0.0M
2021-09-30 60.60 61.00 59.60 60.10 0.0M
2021-09-29 57.80 62.00 57.80 60.90 0.0M
2021-09-28 59.60 59.60 57.70 57.70 0.0M
2021-09-27 58.80 59.40 58.80 59.40 0.0M
2021-09-24 59.10 59.10 59.10 59.10 0.0M
2021-09-23 56.10 58.90 56.10 58.50 0.0M
2021-09-22 56.30 56.30 56.10 56.10 0.0M
2021-09-21 54.60 54.60 54.60 54.60 0.0M
2021-09-20 54.30 55.70 54.30 55.70 0.0M
2021-09-17 54.50 55.20 54.50 55.20 0.0M
2021-09-16 55.20 55.20 55.20 55.20 0.0M
2021-09-15 55.70 55.70 55.20 55.20 0.0M
2021-09-14 56.60 56.70 56.40 56.40 0.0M
2021-09-13 56.70 56.70 56.70 56.70 0.0M
2021-09-10 56.70 56.70 56.70 56.70 0.0M
2021-09-09 56.50 56.50 56.50 56.50 0.0M
2021-09-08 57.00 57.00 57.00 57.00 0.0M
2021-09-07 57.20 57.30 57.20 57.30 0.0M
2021-09-06 57.50 57.60 57.00 57.60 0.0M
2021-09-03 58.40 58.40 58.40 58.40 0.0M
2021-09-02 56.50 58.20 56.50 58.20 0.0M
2021-09-01 57.10 58.20 56.30 56.30 0.0M
2021-08-31 57.20 57.90 57.20 57.70 0.0M
2021-08-30 56.40 57.10 56.40 57.10 0.0M
2021-08-27 57.20 57.20 57.20 57.20 0.0M
2021-08-26 56.20 56.20 56.20 56.20 0.0M
2021-08-25 56.20 57.70 56.20 57.70 0.0M
2021-08-24 56.30 56.80 56.30 56.80 0.0M
2021-08-23 54.80 54.80 54.80 54.80 0.0M
2021-08-20 54.40 54.70 54.40 54.50 0.0M
2021-08-19 54.20 54.20 54.20 54.20 0.0M
2021-08-18 55.90 55.90 55.10 55.10 0.0M
2021-08-17 54.70 54.70 54.70 54.70 0.0M
2021-08-16 55.20 56.80 54.70 54.70 0.0M
2021-08-13 56.30 56.30 55.00 55.00 0.0M
2021-08-12 57.50 57.50 55.90 55.90 0.0M
2021-08-11 56.20 56.80 56.00 56.80 0.0M
2021-08-10 55.80 56.50 55.80 56.50 0.0M
2021-08-09 55.50 56.70 55.50 56.70 0.0M
2021-08-06 56.70 56.70 54.20 56.70 0.0M
2021-08-05 56.20 56.80 56.20 56.60 0.0M
2021-08-04 56.20 56.20 56.20 56.20 0.0M
2021-08-03 56.60 56.60 55.90 56.00 0.0M
2021-08-02 56.10 56.40 56.10 56.40 0.0M
2021-07-30 56.00 56.00 56.00 56.00 0.0M
2021-07-29 56.10 56.10 56.10 56.10 0.0M
2021-07-28 56.00 56.00 56.00 56.00 0.0M
2021-07-27 57.20 57.20 55.60 55.90 0.0M
2021-07-26 56.50 56.50 56.50 56.50 0.0M
2021-07-23 57.30 57.30 57.00 57.00 0.0M
2021-07-22 56.50 56.50 56.50 56.50 0.0M
2021-07-21 56.00 56.00 56.00 56.00 0.0M
2021-07-20 55.10 55.10 55.10 55.10 0.0M
2021-07-19 57.30 57.60 55.20 55.20 0.0M
2021-07-16 57.70 57.70 57.30 57.60 0.0M
2021-07-15 58.90 58.90 58.90 58.90 0.0M
2021-07-14 59.40 59.40 59.40 59.40 0.0M
2021-07-13 58.90 59.00 58.90 59.00 0.0M
2021-07-12 57.60 59.00 57.60 59.00 0.0M
2021-07-09 58.20 58.20 58.20 58.20 0.0M
2021-07-08 59.30 59.30 58.70 58.70 0.0M
2021-07-07 59.10 59.20 59.10 59.10 0.0M
2021-07-06 58.10 60.00 58.10 59.50 0.0M
2021-07-05 56.20 58.30 56.20 58.30 0.0M
2021-07-02 54.60 54.60 54.60 54.60 0.0M
2021-07-01 54.60 55.20 54.60 55.20 0.0M
2021-06-30 53.90 53.90 53.90 53.90 0.0M
2021-06-29 53.60 53.60 53.60 53.60 0.0M
2021-06-28 53.00 54.10 53.00 53.90 0.0M
2021-06-25 52.10 53.10 52.10 53.10 0.0M
2021-06-24 52.60 52.90 52.10 52.10 0.0M
2021-06-23 51.40 53.00 51.40 53.00 0.0M
2021-06-22 50.50 50.50 50.50 50.50 0.0M
2021-06-21 51.00 51.00 50.80 50.80 0.0M
2021-06-18 51.90 51.90 51.90 51.90 0.0M
2021-06-17 51.30 53.30 51.30 52.30 0.0M
2021-06-16 53.10 53.10 51.10 51.60 0.0M
2021-06-15 53.20 54.20 53.00 53.00 0.0M
2021-06-14 51.00 51.40 50.80 51.40 0.0M
2021-06-11 52.10 52.10 51.40 51.50 0.0M
2021-06-10 52.60 52.60 52.60 52.60 0.0M
2021-06-09 52.80 53.10 52.80 53.10 0.0M
2021-06-08 52.50 52.90 52.50 52.90 0.0M
2021-06-07 55.00 55.50 54.10 54.20 0.0M
2021-06-04 54.20 54.20 54.20 54.20 0.0M
2021-06-03 54.20 54.30 54.20 54.30 0.0M
2021-06-02 53.90 53.90 53.90 53.90 0.0M
2021-06-01 54.20 54.30 54.20 54.30 0.0M
2021-05-31 54.60 54.80 54.60 54.80 0.0M
2021-05-28 55.50 55.50 55.50 55.50 0.0M
2021-05-27 56.30 56.30 55.40 55.40 0.0M
2021-05-26 55.50 55.50 55.40 55.40 0.0M
2021-05-25 55.60 55.90 55.60 55.90 0.0M
2021-05-21 56.40 56.40 54.80 54.80 0.0M
2021-05-20 56.20 57.60 56.20 57.60 0.0M
2021-05-19 56.90 56.90 56.90 56.90 0.0M
2021-05-18 59.70 59.70 57.90 57.90 0.0M
2021-05-17 56.80 59.30 56.80 59.30 0.0M
2021-05-14 56.50 56.50 56.50 56.50 0.0M
2021-05-13 54.20 54.20 54.20 54.20 0.0M
2021-05-12 54.70 54.70 54.70 54.70 0.0M
2021-05-11 54.30 54.30 53.90 53.90 0.0M
2021-05-10 55.70 55.70 55.10 55.10 0.0M
2021-05-07 53.00 56.60 53.00 56.60 0.0M
2021-05-06 56.30 56.30 53.20 53.20 0.0M
2021-05-05 54.00 56.60 54.00 56.60 0.0M
2021-05-04 57.30 57.30 55.00 55.00 0.0M
2021-05-03 58.10 58.10 56.80 56.80 0.0M
2021-04-30 56.10 56.80 56.10 56.30 0.0M
2021-04-29 57.20 57.20 56.80 56.80 0.0M
2021-04-28 57.80 57.80 57.00 57.00 0.0M
2021-04-27 58.10 58.10 58.00 58.00 0.0M
2021-04-26 59.50 59.50 58.00 58.00 0.0M
2021-04-23 56.20 57.90 56.20 57.90 0.0M
2021-04-22 56.90 56.90 56.00 56.80 0.0M
2021-04-21 56.50 56.70 56.50 56.70 0.0M
2021-04-20 57.90 57.90 56.90 56.90 0.0M
2021-04-19 58.40 58.40 56.70 56.70 0.0M
2021-04-16 58.10 59.00 58.10 58.40 0.0M
2021-04-15 57.20 57.60 57.20 57.60 0.0M
2021-04-14 59.00 59.00 57.60 57.60 0.0M
2021-04-13 59.50 59.50 59.50 59.50 0.0M
2021-04-12 59.30 60.20 59.30 59.40 0.0M
2021-04-09 59.60 59.60 59.60 59.60 0.0M
2021-04-08 56.60 57.40 56.60 57.40 0.0M
2021-04-07 58.00 58.00 57.80 57.80 0.0M
2021-04-06 61.20 61.20 58.00 58.00 0.0M
2021-04-01 57.90 60.20 57.90 60.10 0.0M
2021-03-31 56.60 60.00 56.60 58.60 0.0M
2021-03-30 56.40 56.40 56.40 56.40 0.0M
2021-03-29 56.00 56.80 56.00 56.80 0.0M
2021-03-26 54.20 54.20 54.20 54.20 0.0M
2021-03-25 56.20 56.20 56.20 56.20 0.0M
2021-03-24 56.60 56.60 56.60 56.60 0.0M
2021-03-23 58.00 58.00 58.00 58.00 0.0M
2021-03-22 57.80 58.00 57.60 57.60 0.0M
2021-03-19 56.40 57.00 56.20 57.00 0.0M
2021-03-18 52.80 52.80 52.80 52.80 0.0M
2021-03-17 54.00 54.00 52.80 52.80 0.0M
2021-03-16 54.40 56.00 54.40 56.00 0.0M
2021-03-15 53.00 54.80 53.00 54.80 0.0M
2021-03-12 51.60 53.20 51.60 53.20 0.0M
2021-03-11 53.00 53.00 53.00 53.00 0.0M
2021-03-10 53.40 53.40 53.00 53.00 0.0M
2021-03-09 53.40 53.40 53.40 53.40 0.0M
2021-03-08 52.20 53.00 52.20 52.80 0.0M
2021-03-05 51.60 51.60 50.60 51.60 0.0M
2021-03-04 55.80 55.80 51.20 52.20 0.0M
2021-03-03 56.00 58.20 56.00 56.40 0.0M
2021-03-02 54.40 56.40 54.40 56.20 0.0M
2021-03-01 53.20 55.20 53.20 55.00 0.0M
2021-02-26 53.40 53.40 53.00 53.40 0.0M
2021-02-25 55.00 55.00 55.00 55.00 0.0M
2021-02-24 52.00 54.60 52.00 54.60 0.0M
2021-02-23 54.60 54.60 49.50 52.40 0.0M
2021-02-22 55.60 55.60 54.20 54.80 0.0M
2021-02-19 54.40 54.80 52.80 52.80 0.0M
2021-02-18 56.00 57.40 54.00 54.40 0.0M
2021-02-17 57.80 57.80 56.00 56.20 0.0M
2021-02-16 57.80 58.60 57.80 58.00 0.0M
2021-02-15 58.20 58.60 57.80 57.80 0.0M
2021-02-12 60.40 60.40 57.40 57.40 0.0M
2021-02-11 60.00 60.20 59.40 59.40 0.0M
2021-02-10 60.00 60.60 59.60 60.40 0.0M
2021-02-09 61.40 62.00 59.60 60.00 0.0M
2021-02-08 59.00 62.40 59.00 62.40 0.0M
2021-02-05 58.40 59.00 58.40 59.00 0.0M
2021-02-04 60.00 60.00 58.20 58.20 0.0M
2021-02-03 60.80 60.80 60.20 60.20 0.0M
2021-02-02 58.80 61.40 58.80 61.40 0.0M
2021-02-01 54.00 60.00 54.00 60.00 0.0M
2021-01-29 54.00 54.00 53.20 53.20 0.0M
2021-01-28 49.20 55.00 49.00 55.00 0.0M
2021-01-27 55.20 55.20 49.00 49.00 0.0M
2021-01-26 56.00 56.00 55.00 55.00 0.0M
2021-01-25 58.00 58.00 54.60 57.40 0.0M
2021-01-22 59.80 59.80 58.20 58.20 0.0M
2021-01-21 57.60 58.40 57.60 58.40 0.0M
2021-01-20 55.00 57.60 55.00 57.60 0.0M
2021-01-19 53.40 55.00 53.40 55.00 0.0M
2021-01-18 59.20 59.20 53.40 54.20 0.0M
2021-01-15 59.40 59.40 59.40 59.40 0.0M
2021-01-14 58.60 59.80 58.00 59.80 0.0M
2021-01-13 63.40 63.40 58.40 60.20 0.0M
2021-01-12 62.20 63.60 61.40 61.40 0.0M
2021-01-11 63.40 64.00 61.40 62.60 0.0M
2021-01-08 64.80 65.00 62.40 62.40 0.0M
2021-01-07 66.00 66.00 63.40 63.40 0.0M
2021-01-06 60.20 65.00 60.20 64.40 0.0M
2021-01-05 59.00 60.20 59.00 60.20 0.0M
2021-01-04 60.00 60.00 59.00 59.60 0.0M