Energiekontor

EKTG
🏛️ germany →
44.25
Last Update: 2025-09-30
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
2022-12-30 75.10 78.80 75.10 78.80 0.0M
2022-12-29 73.10 73.60 73.10 73.60 0.0M
2022-12-28 75.80 75.80 72.80 73.00 0.0M
2022-12-27 77.10 77.10 77.10 77.10 0.0M
2022-12-23 77.50 77.50 76.90 76.90 0.0M
2022-12-22 78.80 78.80 78.10 78.10 0.0M
2022-12-21 78.30 78.40 77.80 78.40 0.0M
2022-12-20 80.80 80.80 78.10 78.10 0.0M
2022-12-19 80.90 80.90 80.90 80.90 0.0M
2022-12-16 82.00 82.00 82.00 82.00 0.0M
2022-12-15 81.90 81.90 81.80 81.80 0.0M
2022-12-14 83.90 83.90 83.90 83.90 0.0M
2022-12-13 82.10 82.10 82.10 82.10 0.0M
2022-12-12 82.50 82.50 81.00 81.30 0.0M
2022-12-09 83.40 83.40 82.40 82.60 0.0M
2022-12-08 85.20 85.20 85.20 85.20 0.0M
2022-12-07 84.10 84.40 84.10 84.40 0.0M
2022-12-06 87.20 87.20 84.00 84.00 0.0M
2022-12-05 88.10 88.10 87.20 87.20 0.0M
2022-12-02 87.40 88.20 87.00 87.00 0.0M
2022-12-01 87.60 90.40 87.60 89.30 0.0M
2022-11-30 86.40 86.80 86.40 86.80 0.0M
2022-11-29 87.00 87.00 87.00 87.00 0.0M
2022-11-28 88.50 88.50 86.80 86.80 0.0M
2022-11-25 90.30 91.10 88.00 88.00 0.0M
2022-11-24 89.80 90.40 89.80 90.30 0.0M
2022-11-23 89.60 89.60 89.10 89.10 0.0M
2022-11-22 88.80 88.80 88.80 88.80 0.0M
2022-11-21 89.80 89.80 89.80 89.80 0.0M
2022-11-18 89.60 90.80 89.60 90.60 0.0M
2022-11-17 87.70 90.20 87.70 90.20 0.0M
2022-11-16 89.10 89.10 89.10 89.10 0.0M
2022-11-15 88.80 88.90 87.30 87.30 0.0M
2022-11-14 88.10 89.20 86.50 89.20 0.0M
2022-11-11 91.10 91.10 87.60 87.60 0.0M
2022-11-10 90.20 91.50 90.20 91.40 0.0M
2022-11-09 89.90 90.60 89.90 90.60 0.0M
2022-11-08 89.20 89.20 89.20 89.20 0.0M
2022-11-07 88.10 88.10 88.10 88.10 0.0M
2022-11-04 89.80 89.80 89.00 89.40 0.0M
2022-11-03 89.40 90.20 89.40 89.70 0.0M
2022-11-02 91.00 91.00 89.90 89.90 0.0M
2022-11-01 90.10 91.10 90.10 91.00 0.0M
2022-10-31 91.90 92.90 90.50 90.80 0.0M
2022-10-28 89.80 91.30 89.80 91.30 0.0M
2022-10-27 89.80 90.00 89.80 90.00 0.0M
2022-10-26 87.30 87.30 87.30 87.30 0.0M
2022-10-25 85.90 85.90 85.90 85.90 0.0M
2022-10-24 83.30 88.10 83.30 86.90 0.0M
2022-10-21 82.70 84.10 82.70 83.50 0.0M
2022-10-20 86.20 86.20 83.60 83.60 0.0M
2022-10-19 89.90 89.90 89.90 89.90 0.0M
2022-10-18 90.40 91.30 88.50 88.50 0.0M
2022-10-17 87.50 88.00 87.50 88.00 0.0M
2022-10-14 85.60 87.60 85.60 86.70 0.0M
2022-10-13 83.20 83.20 83.20 83.20 0.0M
2022-10-12 84.00 84.10 84.00 84.10 0.0M
2022-10-11 83.10 83.20 83.10 83.20 0.0M
2022-10-10 83.40 83.40 83.40 83.40 0.0M
2022-10-07 85.70 85.80 84.00 85.40 0.0M
2022-10-06 87.90 87.90 87.70 87.70 0.0M
2022-10-05 87.90 88.50 87.90 88.50 0.0M
2022-10-04 87.10 88.50 87.10 88.50 0.0M
2022-10-03 85.00 86.40 83.60 86.40 0.0M
2022-09-30 81.40 84.50 81.40 84.50 0.0M
2022-09-29 83.40 83.40 83.40 83.40 0.0M
2022-09-28 85.20 86.50 81.70 82.80 0.0M
2022-09-27 80.50 88.30 80.50 85.80 0.0M
2022-09-26 77.40 78.80 77.40 78.80 0.0M
2022-09-23 81.20 81.20 77.70 78.00 0.0M
2022-09-22 84.40 84.40 81.20 81.20 0.0M
2022-09-21 80.90 81.40 80.90 81.40 0.0M
2022-09-20 83.00 83.20 82.50 82.50 0.0M
2022-09-19 86.20 86.20 79.70 83.30 0.0M
2022-09-16 87.00 87.00 86.50 86.60 0.0M
2022-09-15 88.20 88.40 88.20 88.40 0.0M
2022-09-14 87.20 89.10 87.20 89.00 0.0M
2022-09-13 89.70 90.10 88.60 88.60 0.0M
2022-09-12 91.70 91.70 89.10 90.10 0.0M
2022-09-09 91.20 91.20 90.10 90.70 0.0M
2022-09-08 89.20 90.70 89.20 89.40 0.0M
2022-09-07 86.70 88.00 86.70 88.00 0.0M
2022-09-06 84.10 87.50 84.10 87.50 0.0M
2022-09-05 85.50 85.50 84.00 84.40 0.0M
2022-09-02 85.70 87.70 85.70 87.70 0.0M
2022-09-01 87.10 88.30 85.90 86.30 0.0M
2022-08-31 89.90 89.90 87.80 87.80 0.0M
2022-08-30 91.00 91.00 89.60 89.60 0.0M
2022-08-29 92.10 92.10 91.10 91.70 0.0M
2022-08-26 93.90 93.90 93.80 93.80 0.0M
2022-08-25 94.10 95.10 94.00 94.00 0.0M
2022-08-24 92.50 93.50 92.50 93.50 0.0M
2022-08-23 92.90 92.90 92.90 92.90 0.0M
2022-08-22 94.80 94.80 94.00 94.00 0.0M
2022-08-19 95.90 95.90 95.00 95.00 0.0M
2022-08-18 98.70 98.70 96.70 96.70 0.0M
2022-08-17 97.60 99.20 97.60 98.70 0.0M
2022-08-16 98.30 98.30 95.30 95.30 0.0M
2022-08-15 95.50 99.90 95.50 98.70 0.0M
2022-08-12 102.20 102.20 90.00 96.30 0.0M
2022-08-11 101.00 101.60 101.00 101.20 0.0M
2022-08-10 98.50 101.00 98.50 101.00 0.0M
2022-08-09 97.80 98.40 97.80 98.40 0.0M
2022-08-08 95.70 99.20 95.70 98.70 0.0M
2022-08-05 95.00 95.40 94.50 95.40 0.0M
2022-08-04 95.30 95.30 94.60 95.20 0.0M
2022-08-03 95.80 95.80 95.70 95.80 0.0M
2022-08-02 94.80 94.80 94.30 94.30 0.0M
2022-08-01 96.60 96.60 95.30 95.60 0.0M
2022-07-29 97.50 97.70 96.20 96.20 0.0M
2022-07-28 95.10 96.80 95.10 96.80 0.0M
2022-07-27 91.40 91.40 91.40 91.40 0.0M
2022-07-26 91.60 92.30 91.60 92.30 0.0M
2022-07-25 92.10 92.10 91.70 91.70 0.0M
2022-07-22 90.60 93.50 90.60 93.20 0.0M
2022-07-21 89.80 91.00 89.70 89.70 0.0M
2022-07-20 89.10 89.10 89.10 89.10 0.0M
2022-07-19 88.70 89.80 88.70 89.80 0.0M
2022-07-18 86.10 89.30 86.10 89.30 0.0M
2022-07-15 82.00 86.80 82.00 85.70 0.0M
2022-07-14 85.70 85.70 83.20 83.20 0.0M
2022-07-13 86.80 86.80 82.80 82.80 0.0M
2022-07-12 84.30 87.30 84.30 87.10 0.0M
2022-07-11 80.20 86.00 80.20 85.40 0.0M
2022-07-08 79.50 80.90 79.50 79.80 0.0M
2022-07-07 78.00 80.10 78.00 80.10 0.0M
2022-07-06 78.50 78.50 77.70 77.70 0.0M
2022-07-05 78.40 78.40 77.70 77.70 0.0M
2022-07-04 79.10 79.10 78.40 78.40 0.0M
2022-07-01 76.70 78.60 76.70 78.60 0.0M
2022-06-30 76.70 77.30 76.70 77.30 0.0M
2022-06-29 81.50 82.00 77.00 77.00 0.0M
2022-06-28 81.80 81.80 81.60 81.60 0.0M
2022-06-27 81.50 82.10 81.50 82.10 0.0M
2022-06-24 80.60 80.60 79.20 79.20 0.0M
2022-06-23 81.20 82.80 79.30 79.30 0.0M
2022-06-22 82.30 82.30 80.90 81.30 0.0M
2022-06-21 85.50 85.50 83.50 83.50 0.0M
2022-06-20 82.00 85.60 82.00 85.60 0.0M
2022-06-17 79.70 81.00 79.60 81.00 0.0M
2022-06-16 83.00 83.00 79.50 79.50 0.0M
2022-06-15 82.70 82.90 81.90 82.90 0.0M
2022-06-14 83.40 83.40 81.00 81.60 0.0M
2022-06-13 88.80 88.80 83.80 83.80 0.0M
2022-06-10 93.00 93.50 91.00 91.00 0.0M
2022-06-09 96.10 97.20 93.50 93.50 0.0M
2022-06-08 91.40 97.70 91.40 96.50 0.0M
2022-06-07 89.60 90.50 89.60 90.50 0.0M
2022-06-06 89.40 89.40 89.40 89.40 0.0M
2022-06-03 89.70 89.70 89.70 89.70 0.0M
2022-06-02 88.00 88.00 88.00 88.00 0.0M
2022-06-01 88.90 88.90 88.00 88.00 0.0M
2022-05-31 88.70 88.70 88.70 88.70 0.0M
2022-05-30 92.80 92.80 89.00 89.00 0.0M
2022-05-27 89.40 90.50 89.40 90.50 0.0M
2022-05-26 88.50 89.60 88.50 89.60 0.0M
2022-05-25 86.90 89.40 86.90 89.40 0.0M
2022-05-24 85.60 87.20 85.60 87.20 0.0M
2022-05-23 84.20 85.90 84.20 85.90 0.0M
2022-05-20 82.90 82.90 82.90 82.90 0.0M
2022-05-19 80.80 85.10 80.80 85.10 0.0M
2022-05-18 82.40 83.10 81.80 81.80 0.0M
2022-05-17 80.90 82.50 80.90 82.50 0.0M
2022-05-16 79.20 80.80 79.20 80.80 0.0M
2022-05-13 77.10 79.60 77.10 79.60 0.0M
2022-05-12 78.60 78.60 76.30 76.70 0.0M
2022-05-11 77.70 77.70 77.70 77.70 0.0M
2022-05-10 80.30 80.30 77.00 77.00 0.0M
2022-05-09 85.10 85.10 79.20 79.20 0.0M
2022-05-06 88.50 88.50 86.10 86.10 0.0M
2022-05-05 93.20 93.20 87.90 88.40 0.0M
2022-05-04 90.80 91.90 90.60 91.00 0.0M
2022-05-03 90.00 92.30 90.00 92.30 0.0M
2022-05-02 90.40 90.40 89.60 89.60 0.0M
2022-04-29 92.30 92.30 91.10 91.10 0.0M
2022-04-28 90.80 92.20 90.60 92.20 0.0M
2022-04-27 90.50 91.20 88.30 89.80 0.0M
2022-04-26 93.50 93.70 91.20 91.20 0.0M
2022-04-25 90.90 92.70 90.90 92.60 0.0M
2022-04-22 93.00 93.90 92.70 92.70 0.0M
2022-04-21 96.40 96.40 94.00 94.00 0.0M
2022-04-20 95.90 97.60 95.90 96.00 0.0M
2022-04-19 96.70 97.00 93.50 96.50 0.0M
2022-04-14 93.30 97.40 93.30 97.40 0.0M
2022-04-13 92.30 92.30 91.00 91.90 0.0M
2022-04-12 94.60 94.60 91.60 91.80 0.0M
2022-04-11 97.80 97.80 94.00 96.30 0.0M
2022-04-08 99.00 102.80 95.40 97.20 0.0M
2022-04-07 99.70 101.60 96.30 97.30 0.0M
2022-04-06 97.90 100.00 97.90 100.00 0.0M
2022-04-05 99.40 99.50 97.90 98.90 0.0M
2022-04-04 93.20 99.90 93.20 99.50 0.0M
2022-04-01 86.10 92.90 86.10 91.60 0.0M
2022-03-31 82.00 87.30 82.00 84.80 0.0M
2022-03-30 79.30 81.20 79.30 81.10 0.0M
2022-03-29 81.00 81.80 80.00 80.00 0.0M
2022-03-28 81.10 81.20 81.00 81.00 0.0M
2022-03-25 77.20 79.70 77.20 79.70 0.0M
2022-03-24 78.80 78.80 77.80 77.80 0.0M
2022-03-23 80.70 80.70 78.70 78.70 0.0M
2022-03-22 78.60 80.30 78.60 80.30 0.0M
2022-03-21 79.40 79.40 77.70 77.70 0.0M
2022-03-18 80.30 80.60 80.10 80.60 0.0M
2022-03-17 78.30 79.90 78.30 79.90 0.0M
2022-03-16 76.30 77.70 76.30 76.90 0.0M
2022-03-15 77.30 77.30 73.70 74.90 0.0M
2022-03-14 81.90 83.30 77.60 77.60 0.0M
2022-03-11 80.10 80.90 78.90 80.90 0.0M
2022-03-10 79.00 79.70 78.50 79.60 0.0M
2022-03-09 79.30 80.40 72.80 80.30 0.0M
2022-03-08 71.50 79.10 71.50 79.10 0.0M
2022-03-07 61.50 73.00 61.50 71.90 0.0M
2022-03-04 64.20 64.20 61.90 62.10 0.0M
2022-03-03 65.70 65.70 65.70 65.70 0.0M
2022-03-02 64.50 66.10 64.50 66.10 0.0M
2022-03-01 68.40 68.40 64.50 64.50 0.0M
2022-02-28 60.30 69.40 60.30 69.40 0.0M
2022-02-25 59.40 62.20 59.40 62.20 0.0M
2022-02-24 54.00 59.70 52.40 59.70 0.0M
2022-02-23 56.90 56.90 55.70 55.70 0.0M
2022-02-22 54.00 57.50 54.00 57.10 0.0M
2022-02-21 59.20 59.20 56.50 56.50 0.0M
2022-02-18 59.70 59.70 59.20 59.20 0.0M
2022-02-17 60.60 60.80 60.10 60.10 0.0M
2022-02-16 61.90 61.90 59.90 59.90 0.0M
2022-02-15 58.00 61.90 58.00 61.90 0.0M
2022-02-14 58.30 59.50 56.80 56.80 0.0M
2022-02-11 60.40 60.40 60.40 60.40 0.0M
2022-02-10 62.10 62.10 62.10 62.10 0.0M
2022-02-09 60.60 63.20 60.60 63.20 0.0M
2022-02-08 61.00 61.00 60.50 60.50 0.0M
2022-02-07 61.60 61.60 61.40 61.50 0.0M
2022-02-04 63.00 63.00 60.30 60.30 0.0M
2022-02-03 63.70 63.70 63.20 63.20 0.0M
2022-02-02 62.40 62.40 62.40 62.40 0.0M
2022-02-01 63.40 64.40 62.20 62.20 0.0M
2022-01-31 61.70 63.10 61.70 63.10 0.0M
2022-01-28 60.10 60.10 59.60 59.60 0.0M
2022-01-27 60.10 61.30 60.10 61.10 0.0M
2022-01-26 58.10 59.70 58.10 59.70 0.0M
2022-01-25 57.50 58.00 57.50 58.00 0.0M
2022-01-24 61.00 61.00 57.00 58.00 0.0M
2022-01-21 62.20 63.30 61.50 61.50 0.0M
2022-01-20 59.80 63.30 59.80 63.30 0.0M
2022-01-19 60.50 61.60 60.30 60.30 0.0M
2022-01-18 63.20 63.20 61.50 61.50 0.0M
2022-01-17 63.50 63.80 63.50 63.70 0.0M
2022-01-14 64.50 64.50 64.50 64.50 0.0M
2022-01-13 63.90 66.10 63.90 64.90 0.0M
2022-01-12 66.50 66.50 64.50 65.10 0.0M
2022-01-11 63.20 63.30 63.20 63.30 0.0M
2022-01-10 64.30 64.30 62.10 62.10 0.0M
2022-01-07 65.80 65.80 64.80 64.80 0.0M
2022-01-06 68.30 68.30 65.50 65.50 0.0M
2022-01-05 69.50 69.50 69.50 69.50 0.0M
2022-01-04 71.60 71.70 69.60 69.60 0.0M
2022-01-03 71.00 72.20 71.00 72.20 0.0M