Energiekontor

EKTG
🏛️ germany →
44.40
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 69.70 71.30 68.80 71.30 0.0M
2021-12-29 69.50 69.90 68.70 68.70 0.0M
2021-12-28 70.50 71.30 69.90 69.90 0.0M
2021-12-27 70.40 71.40 69.50 70.50 0.0M
2021-12-23 71.90 71.90 68.80 69.90 0.0M
2021-12-22 68.90 71.90 68.90 71.30 0.0M
2021-12-21 68.90 69.30 67.10 69.30 0.0M
2021-12-20 69.00 69.00 66.80 68.10 0.0M
2021-12-17 68.80 69.80 67.20 69.00 0.0M
2021-12-16 68.80 69.30 67.70 68.80 0.0M
2021-12-15 66.40 69.20 66.40 68.50 0.0M
2021-12-14 69.60 70.20 66.10 66.40 0.0M
2021-12-13 70.70 71.90 69.10 69.30 0.0M
2021-12-10 71.10 71.10 69.30 70.70 0.0M
2021-12-09 71.80 71.80 70.30 70.30 0.0M
2021-12-08 75.10 75.10 70.40 71.80 0.0M
2021-12-07 69.70 77.00 69.60 75.30 0.0M
2021-12-06 69.60 70.70 67.90 69.60 0.0M
2021-12-03 70.50 73.20 68.60 69.20 0.0M
2021-12-02 75.00 75.60 70.20 71.70 0.0M
2021-12-01 74.60 76.30 74.20 75.00 0.0M
2021-11-30 78.10 78.90 73.70 73.90 0.0M
2021-11-29 75.50 79.70 75.50 78.90 0.0M
2021-11-26 80.00 80.00 74.00 75.40 0.0M
2021-11-25 84.00 84.00 80.50 81.70 0.0M
2021-11-24 77.70 83.00 76.90 82.80 0.0M
2021-11-23 81.60 82.40 76.40 77.70 0.0M
2021-11-22 80.60 83.20 80.60 82.40 0.0M
2021-11-19 80.70 82.70 80.30 80.30 0.0M
2021-11-18 82.50 84.10 78.20 81.20 0.0M
2021-11-17 78.50 82.50 78.40 82.50 0.0M
2021-11-16 78.30 78.60 76.70 78.00 0.0M
2021-11-15 77.90 79.00 77.20 78.30 0.0M
2021-11-12 76.40 78.80 75.50 76.50 0.0M
2021-11-11 76.20 76.40 74.80 76.40 0.0M
2021-11-10 76.10 76.70 74.30 75.60 0.0M
2021-11-09 74.90 76.90 74.60 76.10 0.0M
2021-11-08 74.50 75.90 73.70 74.90 0.0M
2021-11-05 77.10 77.10 73.80 74.00 0.0M
2021-11-04 76.70 77.80 75.90 77.20 0.0M
2021-11-03 76.00 77.20 75.90 76.50 0.0M
2021-11-02 78.70 79.40 74.70 76.00 0.0M
2021-11-01 79.00 80.00 77.60 79.00 0.0M
2021-10-29 75.40 79.00 74.50 77.00 0.0M
2021-10-28 75.00 75.40 74.20 74.40 0.0M
2021-10-27 73.80 75.00 73.60 74.20 0.0M
2021-10-26 74.80 74.90 72.90 74.60 0.0M
2021-10-25 78.50 79.50 74.10 74.10 0.0M
2021-10-22 74.20 77.00 73.60 76.20 0.0M
2021-10-21 70.40 74.90 70.40 74.20 0.0M
2021-10-20 69.80 70.70 68.30 69.90 0.0M
2021-10-19 72.40 72.40 69.10 69.10 0.0M
2021-10-18 70.90 72.90 69.00 72.40 0.0M
2021-10-15 64.50 72.00 63.90 70.60 0.0M
2021-10-14 62.60 65.30 62.60 64.10 0.0M
2021-10-13 58.90 62.50 58.90 62.40 0.0M
2021-10-12 58.00 58.90 57.20 58.20 0.0M
2021-10-11 58.40 58.90 56.40 58.00 0.0M
2021-10-08 57.80 58.60 56.90 58.30 0.0M
2021-10-07 56.50 58.00 56.40 58.00 0.0M
2021-10-06 58.50 58.50 55.70 56.20 0.0M
2021-10-05 61.00 61.00 57.50 58.50 0.0M
2021-10-04 62.50 62.90 60.10 60.10 0.0M
2021-10-01 60.10 63.00 59.00 63.00 0.0M
2021-09-30 60.50 61.50 60.00 60.00 0.0M
2021-09-29 58.20 62.40 58.20 61.00 0.0M
2021-09-28 60.30 61.10 57.50 57.80 0.0M
2021-09-27 59.10 60.30 58.90 59.50 0.0M
2021-09-24 59.60 59.60 58.40 58.80 0.0M
2021-09-23 56.50 59.20 56.10 59.20 0.0M
2021-09-22 56.70 57.30 56.10 56.40 0.0M
2021-09-21 55.00 56.60 54.90 55.90 0.0M
2021-09-20 54.90 55.90 54.30 55.50 0.0M
2021-09-17 54.60 55.40 54.30 54.90 0.0M
2021-09-16 55.00 55.50 54.30 54.90 0.0M
2021-09-15 56.50 56.50 55.00 55.40 0.0M
2021-09-14 57.00 57.00 55.80 55.90 0.0M
2021-09-13 56.80 57.20 56.60 56.80 0.0M
2021-09-10 56.60 57.10 56.50 56.70 0.0M
2021-09-09 56.60 57.70 56.50 57.70 0.0M
2021-09-08 57.70 57.90 56.50 57.00 0.0M
2021-09-07 57.90 57.90 56.80 57.40 0.0M
2021-09-06 58.40 58.40 57.00 57.20 0.0M
2021-09-03 58.40 58.80 57.30 57.90 0.0M
2021-09-02 56.70 58.40 56.70 58.40 0.0M
2021-09-01 57.80 58.30 56.70 56.70 0.0M
2021-08-31 57.50 58.80 56.90 56.90 0.0M
2021-08-30 56.40 57.50 56.40 57.50 0.0M
2021-08-27 57.20 57.30 56.40 56.40 0.0M
2021-08-26 56.20 57.30 56.20 57.20 0.0M
2021-08-25 56.10 57.40 56.10 56.20 0.0M
2021-08-24 56.60 57.20 56.00 56.00 0.0M
2021-08-23 55.60 56.60 54.80 56.00 0.0M
2021-08-20 54.40 55.10 54.00 55.10 0.0M
2021-08-19 54.30 55.20 54.10 55.20 0.0M
2021-08-18 56.20 56.20 54.30 55.00 0.0M
2021-08-17 54.60 56.20 54.20 56.20 0.0M
2021-08-16 55.90 57.80 54.10 54.70 0.0M
2021-08-13 55.80 56.70 55.40 55.40 0.0M
2021-08-12 57.20 57.20 55.80 56.90 0.0M
2021-08-11 56.20 57.40 55.80 57.20 0.0M
2021-08-10 56.30 56.60 55.90 56.10 0.0M
2021-08-09 55.80 57.00 55.40 56.20 0.0M
2021-08-06 56.20 56.40 53.20 55.50 0.0M
2021-08-05 57.00 57.30 56.20 56.50 0.0M
2021-08-04 56.80 57.80 56.20 57.00 0.0M
2021-08-03 56.60 57.00 56.10 56.60 0.0M
2021-08-02 56.10 56.90 55.90 56.60 0.0M
2021-07-30 56.60 56.60 56.00 56.10 0.0M
2021-07-29 56.70 57.20 56.00 56.10 0.0M
2021-07-28 56.10 56.90 56.10 56.90 0.0M
2021-07-27 58.20 58.20 55.60 55.60 0.0M
2021-07-26 56.80 58.00 56.50 57.70 0.0M
2021-07-23 57.60 57.60 56.50 57.10 0.0M
2021-07-22 56.40 58.20 56.10 57.70 0.0M
2021-07-21 56.30 57.10 56.30 56.80 0.0M
2021-07-20 55.40 56.30 55.40 56.30 0.0M
2021-07-19 57.70 57.70 55.10 55.40 0.0M
2021-07-16 58.70 58.80 55.40 57.90 0.0M
2021-07-15 59.40 59.40 57.80 57.80 0.0M
2021-07-14 59.50 59.70 58.80 59.60 0.0M
2021-07-13 59.00 59.70 58.70 59.30 0.0M
2021-07-12 57.60 59.80 57.60 59.00 0.0M
2021-07-09 58.90 58.90 57.50 58.40 0.0M
2021-07-08 59.40 59.90 57.80 58.10 0.0M
2021-07-07 59.90 59.90 58.60 59.20 0.0M
2021-07-06 58.60 60.80 58.30 59.10 0.0M
2021-07-05 56.60 58.80 56.60 58.50 0.0M
2021-07-02 54.50 56.60 54.50 56.40 0.0M
2021-07-01 54.70 55.50 54.50 55.30 0.0M
2021-06-30 54.60 55.50 54.20 55.50 0.0M
2021-06-29 54.40 54.60 53.60 53.80 0.0M
2021-06-28 53.40 54.90 52.90 54.40 0.0M
2021-06-25 52.10 53.40 52.10 52.60 0.0M
2021-06-24 53.20 53.20 52.10 52.30 0.0M
2021-06-23 51.80 53.40 51.40 53.40 0.0M
2021-06-22 51.20 51.50 50.30 51.40 0.0M
2021-06-21 51.90 51.90 50.20 51.00 0.0M
2021-06-18 53.20 53.20 51.20 51.90 0.0M
2021-06-17 51.40 53.20 51.00 51.60 0.0M
2021-06-16 53.40 53.50 50.90 51.40 0.0M
2021-06-15 53.90 55.20 52.80 53.40 0.0M
2021-06-14 50.70 53.90 50.50 53.10 0.0M
2021-06-11 52.00 52.00 50.10 51.00 0.0M
2021-06-10 52.30 53.00 51.60 52.50 0.0M
2021-06-09 52.80 53.20 52.20 52.20 0.0M
2021-06-08 53.30 53.50 52.40 53.00 0.0M
2021-06-07 55.00 55.00 52.10 54.10 0.0M
2021-06-04 54.50 55.00 54.50 55.00 0.0M
2021-06-03 54.50 54.50 54.30 54.30 0.0M
2021-06-02 54.10 54.40 54.00 54.10 0.0M
2021-06-01 54.20 54.80 54.10 54.10 0.0M
2021-05-31 55.10 55.10 53.90 54.20 0.0M
2021-05-28 56.30 56.30 54.50 54.70 0.0M
2021-05-27 55.50 56.30 54.60 56.00 0.0M
2021-05-26 55.80 56.30 55.50 56.30 0.0M
2021-05-25 55.90 55.90 55.30 55.40 0.0M
2021-05-24 55.80 56.00 55.20 55.80 0.0M
2021-05-21 56.80 56.80 54.70 55.80 0.0M
2021-05-20 57.10 58.10 56.50 57.40 0.0M
2021-05-19 57.30 57.60 55.30 56.40 0.0M
2021-05-18 59.50 59.50 57.50 58.10 0.0M
2021-05-17 56.80 59.50 56.00 59.50 0.0M
2021-05-14 56.50 56.80 54.90 56.60 0.0M
2021-05-13 54.40 56.80 54.40 56.00 0.0M
2021-05-12 54.10 54.60 54.00 54.30 0.0M
2021-05-11 54.60 55.70 53.90 54.90 0.0M
2021-05-10 56.10 56.10 54.50 54.90 0.0M
2021-05-07 52.80 56.50 52.50 56.20 0.0M
2021-05-06 55.20 55.20 52.50 52.50 0.0M
2021-05-05 54.50 56.90 54.50 56.60 0.0M
2021-05-04 57.70 57.70 53.30 53.90 0.0M
2021-05-03 58.00 58.10 56.40 57.70 0.0M
2021-04-30 56.80 56.90 56.10 56.10 0.0M
2021-04-29 57.90 57.90 56.10 56.80 0.0M
2021-04-28 58.50 59.00 56.90 57.70 0.0M
2021-04-27 58.60 59.10 57.50 58.30 0.0M
2021-04-26 59.40 59.50 57.80 58.70 0.0M
2021-04-23 57.00 59.60 56.80 58.70 0.0M
2021-04-22 57.50 57.50 55.80 56.80 0.0M
2021-04-21 57.70 57.70 55.50 56.70 0.0M
2021-04-20 57.70 58.10 56.40 56.80 0.0M
2021-04-19 58.70 59.00 56.60 57.70 0.0M
2021-04-16 58.50 58.80 58.00 58.00 0.0M
2021-04-15 57.40 58.50 57.00 58.10 0.0M
2021-04-14 59.00 59.00 56.60 56.60 0.0M
2021-04-13 60.20 60.20 58.40 58.50 0.0M
2021-04-12 59.90 60.40 59.20 60.20 0.0M
2021-04-09 59.70 60.10 59.00 59.90 0.0M
2021-04-08 57.00 59.80 56.80 59.70 0.0M
2021-04-07 58.40 58.40 56.20 56.50 0.0M
2021-04-06 60.60 61.70 57.70 58.30 0.0M
2021-04-01 58.30 60.40 57.80 60.40 0.0M
2021-03-31 57.40 59.40 57.20 58.20 0.0M
2021-03-30 56.80 57.20 56.00 57.20 0.0M
2021-03-29 56.80 56.80 56.40 56.80 0.0M
2021-03-26 54.60 56.00 54.60 55.60 0.0M
2021-03-25 56.60 56.60 53.00 54.60 0.0M
2021-03-24 56.80 57.40 56.20 56.20 0.0M
2021-03-23 57.60 57.80 56.80 57.00 0.0M
2021-03-22 57.40 58.20 56.40 58.00 0.0M
2021-03-19 56.40 57.60 55.80 57.20 0.0M
2021-03-18 53.40 57.00 53.40 56.40 0.0M
2021-03-17 54.40 55.00 52.40 52.60 0.0M
2021-03-16 54.80 56.80 54.00 54.40 0.0M
2021-03-15 53.20 54.80 53.00 54.20 0.0M
2021-03-12 52.40 53.40 51.60 53.00 0.0M
2021-03-11 53.20 53.80 51.80 52.60 0.0M
2021-03-10 53.60 53.60 53.00 53.00 0.0M
2021-03-09 53.60 54.40 52.80 53.20 0.0M
2021-03-08 51.00 53.20 50.60 52.80 0.0M
2021-03-05 51.60 53.20 50.40 51.60 0.0M
2021-03-04 56.20 56.60 50.60 52.00 0.0M
2021-03-03 56.20 58.80 56.20 56.20 0.0M
2021-03-02 55.20 57.20 55.20 56.20 0.0M
2021-03-01 53.60 55.20 53.00 55.00 0.0M
2021-02-26 53.80 53.80 52.20 53.00 0.0M
2021-02-25 56.00 57.60 53.80 53.80 0.0M
2021-02-24 52.20 56.20 52.00 56.00 0.0M
2021-02-23 55.00 55.00 50.20 52.40 0.0M
2021-02-22 56.00 56.40 53.20 54.20 0.0M
2021-02-19 54.20 56.40 51.60 56.20 0.0M
2021-02-18 56.20 56.80 54.20 54.20 0.0M
2021-02-17 58.00 58.40 55.40 56.40 0.0M
2021-02-16 58.20 58.60 57.80 57.80 0.0M
2021-02-15 59.00 59.40 57.40 57.80 0.0M
2021-02-12 59.40 60.20 56.80 58.40 0.0M
2021-02-11 60.80 61.20 59.40 59.40 0.0M
2021-02-10 60.00 61.00 59.20 60.40 0.0M
2021-02-09 61.00 62.00 59.60 60.60 0.0M
2021-02-08 59.40 63.00 59.00 61.00 0.0M
2021-02-05 59.60 59.60 58.00 59.60 0.0M
2021-02-04 59.60 59.80 57.80 59.40 0.0M
2021-02-03 61.80 62.00 59.60 60.00 0.0M
2021-02-02 60.80 62.00 59.40 61.80 0.0M
2021-02-01 54.80 60.80 54.40 60.80 0.0M
2021-01-29 55.00 55.00 52.60 53.80 0.0M
2021-01-28 50.20 55.60 48.50 55.00 0.0M
2021-01-27 55.00 55.00 49.20 51.00 0.0M
2021-01-26 56.80 57.80 54.20 54.40 0.0M
2021-01-25 58.40 58.80 54.20 57.60 0.0M
2021-01-22 59.00 59.00 58.00 58.00 0.0M
2021-01-21 58.00 59.60 57.20 59.00 0.0M
2021-01-20 55.20 58.00 54.80 57.80 0.0M
2021-01-19 53.40 55.60 53.40 55.20 0.0M
2021-01-18 60.00 60.80 52.00 53.80 0.0M
2021-01-15 59.80 59.80 58.60 58.80 0.0M
2021-01-14 59.20 60.60 58.40 60.00 0.0M
2021-01-13 62.20 62.40 58.00 60.00 0.0M
2021-01-12 62.20 63.80 61.20 61.20 0.0M
2021-01-11 64.40 64.40 60.20 62.20 0.0M
2021-01-08 65.20 66.00 62.20 63.20 0.0M
2021-01-07 64.60 65.80 63.60 64.60 0.0M
2021-01-06 60.40 67.80 59.80 65.40 0.0M
2021-01-05 59.00 60.60 58.60 60.40 0.0M
2021-01-04 59.40 60.00 58.80 59.60 0.0M