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
2023-12-29 81.70 83.50 81.70 83.30 0.0M
2023-12-28 79.70 82.10 79.70 82.10 0.0M
2023-12-27 79.10 79.60 79.10 79.60 0.0M
2023-12-22 78.50 78.50 78.50 78.50 0.0M
2023-12-21 77.60 79.20 77.60 79.20 0.0M
2023-12-20 77.30 80.00 77.30 78.70 0.0M
2023-12-19 75.30 77.70 75.30 77.70 0.0M
2023-12-18 74.40 74.90 74.40 74.90 0.0M
2023-12-15 70.60 72.70 70.60 72.70 0.0M
2023-12-14 68.20 68.20 68.20 68.20 0.0M
2023-12-13 69.10 69.10 69.10 69.10 0.0M
2023-12-12 67.80 67.80 67.80 67.80 0.0M
2023-12-11 69.10 69.10 68.20 68.20 0.0M
2023-12-08 69.40 69.40 68.40 68.40 0.0M
2023-12-07 69.50 69.60 68.80 68.80 0.0M
2023-12-06 69.00 69.00 69.00 69.00 0.0M
2023-12-05 67.90 67.90 67.90 67.90 0.0M
2023-12-04 68.00 68.20 67.80 67.80 0.0M
2023-12-01 66.10 66.10 66.10 66.10 0.0M
2023-11-30 65.80 65.80 65.80 65.80 0.0M
2023-11-29 66.30 66.30 66.30 66.30 0.0M
2023-11-28 66.40 66.40 66.40 66.40 0.0M
2023-11-27 67.30 67.30 66.00 66.40 0.0M
2023-11-24 68.60 68.60 68.60 68.60 0.0M
2023-11-23 70.00 70.00 70.00 70.00 0.0M
2023-11-22 67.30 67.30 67.30 67.30 0.0M
2023-11-21 69.60 69.60 69.60 69.60 0.0M
2023-11-20 70.20 70.20 70.20 70.20 0.0M
2023-11-17 70.20 70.20 70.20 70.20 0.0M
2023-11-16 69.10 70.60 69.10 70.60 0.0M
2023-11-15 68.50 69.80 68.50 69.80 0.0M
2023-11-14 65.20 69.10 65.20 69.10 0.0M
2023-11-13 64.10 66.20 63.80 66.20 0.0M
2023-11-10 67.70 67.70 63.60 64.20 0.0M
2023-11-09 73.00 73.00 67.30 68.40 0.0M
2023-11-08 74.80 75.80 74.80 75.80 0.0M
2023-11-07 76.20 76.20 75.10 75.60 0.0M
2023-11-06 74.60 74.60 74.60 74.60 0.0M
2023-11-03 72.70 72.70 72.70 72.70 0.0M
2023-11-02 70.80 72.00 70.80 72.00 0.0M
2023-11-01 69.50 70.70 69.50 70.70 0.0M
2023-10-31 68.60 68.60 68.60 68.60 0.0M
2023-10-30 68.20 68.20 68.20 68.20 0.0M
2023-10-27 68.50 69.80 68.50 69.00 0.0M
2023-10-26 68.60 69.40 68.60 69.00 0.0M
2023-10-25 70.20 70.20 70.20 70.20 0.0M
2023-10-24 68.70 70.60 68.70 69.90 0.0M
2023-10-23 69.20 69.20 68.60 68.60 0.0M
2023-10-20 70.60 70.60 69.20 69.20 0.0M
2023-10-19 73.10 73.10 73.10 73.10 0.0M
2023-10-18 72.70 73.70 72.70 73.70 0.0M
2023-10-17 71.40 71.40 71.40 71.40 0.0M
2023-10-16 71.60 72.30 71.40 71.40 0.0M
2023-10-13 73.70 73.70 72.00 72.00 0.0M
2023-10-12 75.50 75.50 75.50 75.50 0.0M
2023-10-11 74.10 75.00 74.10 75.00 0.0M
2023-10-10 72.30 72.30 72.30 72.30 0.0M
2023-10-09 73.20 73.20 73.20 73.20 0.0M
2023-10-06 72.20 72.30 72.20 72.30 0.0M
2023-10-05 73.60 73.60 73.60 73.60 0.0M
2023-10-04 72.00 73.30 71.70 73.30 0.0M
2023-10-03 75.10 75.10 71.50 71.50 0.0M
2023-10-02 76.70 76.70 76.70 76.70 0.0M
2023-09-29 77.00 77.80 77.00 77.80 0.0M
2023-09-28 77.70 77.70 77.50 77.50 0.0M
2023-09-27 77.40 77.40 77.40 77.40 0.0M
2023-09-26 81.10 81.10 81.10 81.10 0.0M
2023-09-25 83.20 83.20 83.20 83.20 0.0M
2023-09-22 82.70 83.60 82.70 83.60 0.0M
2023-09-21 83.50 83.80 83.50 83.80 0.0M
2023-09-20 84.20 84.80 83.80 84.80 0.0M
2023-09-19 83.60 83.60 83.00 83.00 0.0M
2023-09-18 84.10 84.50 83.60 84.50 0.0M
2023-09-15 83.90 84.40 83.90 84.40 0.0M
2023-09-14 82.90 82.90 82.90 82.90 0.0M
2023-09-13 81.80 81.80 81.80 81.80 0.0M
2023-09-12 83.00 83.00 83.00 83.00 0.0M
2023-09-11 82.70 82.70 82.40 82.40 0.0M
2023-09-08 82.70 82.80 82.70 82.80 0.0M
2023-09-07 82.70 82.90 81.70 82.90 0.0M
2023-09-06 83.20 83.20 83.20 83.20 0.0M
2023-09-05 86.10 86.10 83.70 83.70 0.0M
2023-09-04 86.70 87.20 86.70 87.20 0.0M
2023-09-01 87.20 87.20 86.50 86.50 0.0M
2023-08-31 87.20 87.80 87.20 87.20 0.0M
2023-08-30 86.60 89.30 86.60 87.70 0.0M
2023-08-29 85.50 85.50 85.50 85.50 0.0M
2023-08-28 84.50 85.60 84.00 85.60 0.0M
2023-08-25 83.20 83.20 83.20 83.20 0.0M
2023-08-24 81.80 84.10 81.80 84.10 0.0M
2023-08-23 78.70 81.20 78.70 81.20 0.0M
2023-08-22 77.70 77.90 77.70 77.90 0.0M
2023-08-21 76.20 76.20 76.20 76.20 0.0M
2023-08-18 78.30 78.30 78.30 78.30 0.0M
2023-08-17 78.20 78.20 78.20 78.20 0.0M
2023-08-16 78.30 78.30 78.30 78.30 0.0M
2023-08-15 80.40 80.40 78.00 78.00 0.0M
2023-08-14 77.10 77.10 77.10 77.10 0.0M
2023-08-11 77.00 78.10 77.00 78.10 0.0M
2023-08-10 77.50 77.50 77.20 77.20 0.0M
2023-08-09 77.20 77.20 77.20 77.20 0.0M
2023-08-08 76.10 76.10 76.10 76.10 0.0M
2023-08-07 77.00 77.00 77.00 77.00 0.0M
2023-08-04 75.90 77.70 75.90 77.70 0.0M
2023-08-03 75.90 75.90 75.90 75.90 0.0M
2023-08-02 78.20 78.20 75.80 76.20 0.0M
2023-08-01 79.00 79.00 79.00 79.00 0.0M
2023-07-31 77.00 77.00 77.00 77.00 0.0M
2023-07-28 77.80 77.80 77.30 77.30 0.0M
2023-07-27 79.30 79.30 78.00 78.00 0.0M
2023-07-26 79.40 79.40 79.40 79.40 0.0M
2023-07-25 77.40 77.90 77.40 77.90 0.0M
2023-07-24 78.00 78.00 77.80 77.80 0.0M
2023-07-21 80.10 80.10 78.30 78.30 0.0M
2023-07-20 79.80 81.10 79.70 80.20 0.0M
2023-07-19 79.00 79.10 79.00 79.10 0.0M
2023-07-18 78.10 79.00 78.10 79.00 0.0M
2023-07-17 75.10 77.40 74.60 77.20 0.0M
2023-07-14 74.10 74.10 74.10 74.10 0.0M
2023-07-13 74.30 74.30 74.30 74.30 0.0M
2023-07-12 74.10 74.10 74.10 74.10 0.0M
2023-07-11 73.10 73.10 73.10 73.10 0.0M
2023-07-10 71.70 73.40 71.70 73.40 0.0M
2023-07-07 72.10 72.10 71.40 72.10 0.0M
2023-07-06 73.50 73.50 72.50 72.50 0.0M
2023-07-05 71.10 74.70 71.10 74.70 0.0M
2023-07-04 71.10 71.10 69.90 70.00 0.0M
2023-07-03 70.00 71.50 70.00 71.50 0.0M
2023-06-30 67.80 69.90 67.80 69.90 0.0M
2023-06-29 69.20 69.20 67.60 67.60 0.0M
2023-06-28 68.90 68.90 68.90 68.90 0.0M
2023-06-27 69.10 69.10 68.80 68.80 0.0M
2023-06-26 69.30 69.30 69.30 69.30 0.0M
2023-06-23 70.20 70.20 70.00 70.00 0.0M
2023-06-22 68.80 68.80 68.80 68.80 0.0M
2023-06-21 70.30 70.30 70.00 70.00 0.0M
2023-06-20 71.70 71.70 71.00 71.00 0.0M
2023-06-19 72.40 73.10 72.40 73.10 0.0M
2023-06-16 72.00 74.00 72.00 73.40 0.0M
2023-06-15 71.70 71.70 71.50 71.50 0.0M
2023-06-14 72.20 72.20 72.20 72.20 0.0M
2023-06-13 69.60 69.60 69.60 69.60 0.0M
2023-06-12 69.20 69.90 69.20 69.90 0.0M
2023-06-09 68.10 70.00 68.10 70.00 0.0M
2023-06-08 67.90 67.90 67.90 67.90 0.0M
2023-06-07 68.70 69.30 67.90 67.90 0.0M
2023-06-06 70.40 70.40 70.40 70.40 0.0M
2023-06-05 70.50 70.50 70.50 70.50 0.0M
2023-06-02 70.70 70.70 70.70 70.70 0.0M
2023-06-01 69.00 69.40 69.00 69.40 0.0M
2023-05-31 69.20 69.20 68.50 68.50 0.0M
2023-05-30 70.90 70.90 69.50 69.50 0.0M
2023-05-29 72.60 72.60 71.60 71.60 0.0M
2023-05-26 71.10 71.10 71.10 71.10 0.0M
2023-05-25 70.90 70.90 70.90 70.90 0.0M
2023-05-24 73.80 73.80 73.80 73.80 0.0M
2023-05-23 74.40 74.40 74.40 74.40 0.0M
2023-05-22 76.00 76.00 76.00 76.00 0.0M
2023-05-19 75.10 75.10 74.40 74.40 0.0M
2023-05-18 76.20 76.20 76.20 76.20 0.0M
2023-05-17 76.80 77.20 76.80 77.20 0.0M
2023-05-16 75.40 77.20 75.40 76.80 0.0M
2023-05-15 73.60 73.60 73.60 73.60 0.0M
2023-05-12 77.20 77.20 73.30 73.30 0.0M
2023-05-11 77.60 78.10 77.60 78.10 0.0M
2023-05-10 76.80 76.80 76.80 76.80 0.0M
2023-05-09 75.60 76.60 75.60 76.60 0.0M
2023-05-08 74.00 75.80 74.00 75.80 0.0M
2023-05-05 71.30 71.30 71.30 71.30 0.0M
2023-05-04 70.90 70.90 70.90 70.90 0.0M
2023-05-03 71.90 72.50 71.90 72.50 0.0M
2023-05-02 72.10 72.10 71.90 71.90 0.0M
2023-04-28 71.90 71.90 71.90 71.90 0.0M
2023-04-27 71.70 71.90 70.80 71.90 0.0M
2023-04-26 72.60 72.60 72.60 72.60 0.0M
2023-04-25 73.10 73.10 73.10 73.10 0.0M
2023-04-24 73.80 73.80 73.50 73.50 0.0M
2023-04-21 72.70 73.70 72.70 73.70 0.0M
2023-04-20 75.60 75.60 72.30 72.30 0.0M
2023-04-19 76.90 76.90 76.90 76.90 0.0M
2023-04-18 77.50 78.70 77.10 77.50 0.0M
2023-04-17 78.20 79.40 77.30 79.40 0.0M
2023-04-14 77.50 78.20 77.50 78.20 0.0M
2023-04-13 75.20 78.80 75.20 77.40 0.0M
2023-04-12 77.10 77.10 75.60 75.60 0.0M
2023-04-11 74.00 77.30 74.00 77.30 0.0M
2023-04-06 74.50 74.50 73.00 73.10 0.0M
2023-04-05 73.50 75.20 73.50 75.20 0.0M
2023-04-04 77.40 80.90 74.00 75.10 0.0M
2023-04-03 69.10 76.90 68.30 76.80 0.0M
2023-03-31 65.30 68.40 64.60 68.40 0.0M
2023-03-30 61.10 61.10 61.10 61.10 0.0M
2023-03-29 60.20 61.40 60.20 61.30 0.0M
2023-03-28 60.60 60.60 60.30 60.30 0.0M
2023-03-27 62.00 62.40 61.00 61.00 0.0M
2023-03-24 61.50 61.50 61.50 61.50 0.0M
2023-03-23 60.90 61.30 60.90 61.00 0.0M
2023-03-22 62.80 62.80 62.20 62.20 0.0M
2023-03-21 63.10 63.10 63.10 63.10 0.0M
2023-03-20 61.40 61.90 60.60 61.90 0.0M
2023-03-17 64.10 64.10 64.10 64.10 0.0M
2023-03-16 63.30 63.30 63.30 63.30 0.0M
2023-03-15 65.90 65.90 65.50 65.50 0.0M
2023-03-14 64.80 65.70 64.80 65.70 0.0M
2023-03-13 65.70 65.70 64.80 64.80 0.0M
2023-03-10 65.00 65.80 65.00 65.80 0.0M
2023-03-09 65.90 65.90 65.00 65.00 0.0M
2023-03-08 65.80 66.10 65.80 66.10 0.0M
2023-03-07 67.00 67.30 66.40 66.40 0.0M
2023-03-06 67.10 67.80 67.00 67.70 0.0M
2023-03-03 66.40 66.80 66.40 66.80 0.0M
2023-03-02 66.90 66.90 65.50 65.50 0.0M
2023-03-01 68.10 68.10 68.10 68.10 0.0M
2023-02-28 68.50 68.50 68.00 68.40 0.0M
2023-02-27 68.20 68.60 68.20 68.60 0.0M
2023-02-24 69.90 69.90 69.90 69.90 0.0M
2023-02-23 68.00 69.40 68.00 69.10 0.0M
2023-02-22 67.70 67.70 67.20 67.20 0.0M
2023-02-21 69.80 69.80 67.70 67.70 0.0M
2023-02-20 70.70 70.70 70.40 70.40 0.0M
2023-02-17 70.30 70.30 69.40 69.40 0.0M
2023-02-16 70.80 71.40 70.40 71.40 0.0M
2023-02-15 72.00 72.00 70.90 71.10 0.0M
2023-02-14 72.60 72.60 71.00 71.00 0.0M
2023-02-13 74.00 74.00 72.00 73.00 0.0M
2023-02-10 74.70 74.70 74.20 74.20 0.0M
2023-02-09 76.70 76.70 75.10 75.10 0.0M
2023-02-08 74.40 75.10 74.40 75.10 0.0M
2023-02-07 74.90 74.90 74.20 74.20 0.0M
2023-02-06 75.40 75.40 74.70 74.90 0.0M
2023-02-03 76.70 76.70 74.50 76.00 0.0M
2023-02-02 78.10 78.10 76.70 76.70 0.0M
2023-02-01 78.10 79.30 78.10 79.00 0.0M
2023-01-31 78.00 78.00 77.90 77.90 0.0M
2023-01-30 79.10 79.10 77.40 79.00 0.0M
2023-01-27 79.20 79.30 79.20 79.30 0.0M
2023-01-26 80.80 80.80 79.30 79.30 0.0M
2023-01-25 79.80 79.80 78.90 78.90 0.0M
2023-01-24 80.90 80.90 80.80 80.80 0.0M
2023-01-23 81.40 82.10 81.40 81.50 0.0M
2023-01-20 79.60 79.60 79.60 79.60 0.0M
2023-01-19 82.10 82.10 79.40 79.40 0.0M
2023-01-18 80.70 81.60 80.70 81.40 0.0M
2023-01-17 80.60 81.40 80.00 80.00 0.0M
2023-01-16 82.00 82.00 82.00 82.00 0.0M
2023-01-13 81.20 81.50 81.00 81.50 0.0M
2023-01-12 80.00 82.50 80.00 81.40 0.0M
2023-01-11 80.50 80.50 79.10 80.30 0.0M
2023-01-10 79.10 81.80 79.10 79.80 0.0M
2023-01-09 76.60 80.10 76.60 80.10 0.0M
2023-01-06 75.50 75.50 75.50 75.50 0.0M
2023-01-05 76.60 76.60 75.60 75.60 0.0M
2023-01-04 77.10 77.30 77.10 77.30 0.0M
2023-01-03 76.80 76.80 76.80 76.80 0.0M
2023-01-02 76.80 78.10 76.80 77.40 0.0M