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
2022-12-30 75.50 78.80 75.00 77.00 0.0M
2022-12-29 73.10 75.50 73.00 75.50 0.0M
2022-12-28 76.30 76.30 72.00 73.40 0.0M
2022-12-27 77.50 79.20 75.50 76.50 0.0M
2022-12-23 77.50 78.10 76.20 77.00 0.0M
2022-12-22 79.40 80.00 77.20 77.90 0.0M
2022-12-21 78.70 79.50 77.60 79.30 0.0M
2022-12-20 81.40 81.40 78.10 78.60 0.0M
2022-12-19 81.50 82.10 81.00 81.70 0.0M
2022-12-16 82.00 82.30 80.20 80.70 0.0M
2022-12-15 82.50 82.80 80.70 82.00 0.0M
2022-12-14 83.90 84.50 81.50 82.60 0.0M
2022-12-13 82.00 84.20 80.20 84.00 0.0M
2022-12-12 82.60 82.70 81.20 81.60 0.0M
2022-12-09 83.40 84.00 82.30 82.70 0.0M
2022-12-08 85.20 85.40 82.20 84.00 0.0M
2022-12-07 84.80 85.30 83.60 85.30 0.0M
2022-12-06 87.00 88.20 83.20 84.30 0.0M
2022-12-05 88.10 88.70 87.20 87.20 0.0M
2022-12-02 88.00 88.80 86.20 88.60 0.0M
2022-12-01 87.90 90.40 87.40 88.00 0.0M
2022-11-30 86.50 87.90 86.20 87.90 0.0M
2022-11-29 86.90 87.70 85.50 86.30 0.0M
2022-11-28 88.50 88.50 85.10 86.60 0.0M
2022-11-25 90.80 91.00 88.20 88.20 0.0M
2022-11-24 89.80 91.20 89.80 90.90 0.0M
2022-11-23 89.90 90.60 88.40 90.50 0.0M
2022-11-22 89.40 90.50 88.00 89.50 0.0M
2022-11-21 90.50 91.50 88.40 88.80 0.0M
2022-11-18 90.20 90.80 88.90 90.50 0.0M
2022-11-17 88.30 90.10 86.70 89.90 0.0M
2022-11-16 89.20 89.90 86.60 88.10 0.0M
2022-11-15 88.70 90.00 86.70 89.50 0.0M
2022-11-14 88.20 90.50 86.00 88.10 0.0M
2022-11-11 91.30 91.90 86.60 87.60 0.0M
2022-11-10 90.20 92.40 90.20 91.40 0.0M
2022-11-09 90.40 92.60 90.40 90.40 0.0M
2022-11-08 90.00 91.00 89.40 90.40 0.0M
2022-11-07 88.70 90.40 88.00 89.60 0.0M
2022-11-04 90.40 90.60 87.60 88.20 0.0M
2022-11-03 90.00 90.20 88.60 90.20 0.0M
2022-11-02 90.50 91.00 89.70 89.80 0.0M
2022-11-01 90.70 91.90 89.50 90.80 0.0M
2022-10-31 91.90 93.10 90.10 90.10 0.0M
2022-10-28 90.60 92.40 88.60 91.90 0.0M
2022-10-27 88.90 90.90 87.80 90.00 0.0M
2022-10-26 87.30 89.80 87.30 89.80 0.0M
2022-10-25 86.40 88.00 83.40 87.30 0.0M
2022-10-24 84.60 88.50 84.10 86.60 0.0M
2022-10-21 83.30 84.70 82.60 84.60 0.0M
2022-10-20 86.90 86.90 82.60 83.70 0.0M
2022-10-19 90.00 90.00 86.10 86.90 0.0M
2022-10-18 91.00 91.50 88.10 90.00 0.0M
2022-10-17 87.50 90.50 87.40 90.50 0.0M
2022-10-14 86.00 87.80 85.70 87.20 0.0M
2022-10-13 83.20 85.90 81.80 85.90 0.0M
2022-10-12 84.30 84.60 83.00 84.10 0.0M
2022-10-11 83.30 84.30 81.60 83.40 0.0M
2022-10-10 84.00 84.90 83.00 83.40 0.0M
2022-10-07 85.70 86.00 84.00 84.10 0.0M
2022-10-06 88.60 88.60 84.60 86.00 0.0M
2022-10-05 88.50 88.90 86.90 87.80 0.0M
2022-10-04 87.20 89.50 87.20 88.60 0.0M
2022-10-03 85.20 86.50 82.40 86.40 0.0M
2022-09-30 81.80 85.00 81.30 83.90 0.0M
2022-09-29 84.00 84.20 80.60 82.10 0.0M
2022-09-28 85.60 87.50 81.30 83.80 0.0M
2022-09-27 80.70 88.40 79.20 85.80 0.0M
2022-09-26 77.30 80.90 76.60 79.60 0.0M
2022-09-23 81.40 81.40 77.20 78.00 0.0M
2022-09-22 84.80 85.00 81.00 81.10 0.0M
2022-09-21 81.10 85.30 80.90 85.00 0.0M
2022-09-20 83.10 85.30 80.60 81.10 0.0M
2022-09-19 87.00 87.00 79.70 83.70 0.0M
2022-09-16 87.00 87.20 85.00 86.30 0.0M
2022-09-15 88.40 89.40 87.00 87.90 0.0M
2022-09-14 87.90 89.20 87.70 88.40 0.0M
2022-09-13 89.70 90.00 87.20 87.20 0.0M
2022-09-12 92.40 92.40 88.80 89.70 0.0M
2022-09-09 91.90 92.30 89.80 90.50 0.0M
2022-09-08 89.20 92.00 89.20 91.40 0.0M
2022-09-07 86.80 89.80 85.40 88.90 0.0M
2022-09-06 84.70 88.70 84.10 87.00 0.0M
2022-09-05 86.00 86.10 83.20 84.10 0.0M
2022-09-02 85.80 88.50 85.60 87.60 0.0M
2022-09-01 88.00 89.20 86.10 86.20 0.0M
2022-08-31 89.90 90.10 87.60 88.20 0.0M
2022-08-30 91.00 91.50 89.20 89.20 0.0M
2022-08-29 92.30 92.50 90.80 90.80 0.0M
2022-08-26 94.10 94.50 92.00 92.00 0.0M
2022-08-25 94.10 94.90 92.70 94.60 0.0M
2022-08-24 92.50 95.10 92.00 94.30 0.0M
2022-08-23 92.90 94.10 92.10 92.50 0.0M
2022-08-22 94.90 95.30 92.20 93.40 0.0M
2022-08-19 96.40 96.90 95.00 95.60 0.0M
2022-08-18 98.60 100.40 95.60 96.00 0.0M
2022-08-17 98.10 99.90 97.50 99.40 0.0M
2022-08-16 98.50 99.00 95.30 97.80 0.0M
2022-08-15 96.50 100.60 95.70 98.50 0.0M
2022-08-12 102.80 102.80 87.00 96.00 0.0M
2022-08-11 102.20 103.00 100.80 102.00 0.0M
2022-08-10 98.90 101.40 98.50 101.40 0.0M
2022-08-09 97.80 99.00 97.80 99.00 0.0M
2022-08-08 96.00 99.90 95.50 98.30 0.0M
2022-08-05 95.30 96.00 94.20 95.50 0.0M
2022-08-04 95.20 96.10 94.60 95.30 0.0M
2022-08-03 96.40 96.40 94.40 95.20 0.0M
2022-08-02 95.60 97.10 92.50 96.00 0.0M
2022-08-01 96.60 97.30 94.60 95.70 0.0M
2022-07-29 97.80 97.90 95.60 96.20 0.0M
2022-07-28 95.50 98.00 93.90 97.40 0.0M
2022-07-27 91.40 95.20 91.10 95.20 0.0M
2022-07-26 91.50 92.90 90.70 91.40 0.0M
2022-07-25 93.00 95.00 91.50 92.30 0.0M
2022-07-22 91.30 93.90 90.50 92.40 0.0M
2022-07-21 90.40 91.50 89.10 91.50 0.0M
2022-07-20 89.20 90.60 87.80 89.00 0.0M
2022-07-19 89.50 90.00 87.90 89.30 0.0M
2022-07-18 86.40 90.20 86.40 89.00 0.0M
2022-07-15 81.60 86.70 81.60 86.30 0.0M
2022-07-14 86.40 86.40 81.90 81.90 0.0M
2022-07-13 86.80 88.60 82.00 86.50 0.0M
2022-07-12 85.20 90.00 84.20 87.00 0.0M
2022-07-11 80.70 86.50 79.40 85.00 0.0M
2022-07-08 80.30 81.20 79.70 80.60 0.0M
2022-07-07 78.50 80.80 78.00 80.50 0.0M
2022-07-06 78.90 78.90 76.50 78.20 0.0M
2022-07-05 78.50 79.30 76.50 78.30 0.0M
2022-07-04 79.70 79.80 78.00 78.60 0.0M
2022-07-01 76.50 79.80 76.20 79.80 0.0M
2022-06-30 77.70 78.00 74.80 77.50 0.0M
2022-06-29 82.50 82.50 76.80 77.70 0.0M
2022-06-28 82.40 82.80 81.50 81.70 0.0M
2022-06-27 80.30 82.80 80.00 82.30 0.0M
2022-06-24 81.70 81.70 79.10 80.70 0.0M
2022-06-23 81.80 82.80 79.30 81.30 0.0M
2022-06-22 82.90 82.90 80.50 81.90 0.0M
2022-06-21 85.90 85.90 82.10 83.60 0.0M
2022-06-20 80.80 86.20 80.40 85.60 0.0M
2022-06-17 79.00 81.30 79.00 81.30 0.0M
2022-06-16 83.60 83.70 78.10 78.90 0.0M
2022-06-15 83.20 83.80 80.60 83.70 0.0M
2022-06-14 83.70 86.10 81.60 82.40 0.0M
2022-06-13 89.10 89.50 83.40 84.20 0.0M
2022-06-10 93.40 94.50 90.40 90.70 0.0M
2022-06-09 96.70 97.70 92.90 92.90 0.0M
2022-06-08 91.30 98.90 91.30 96.20 0.0M
2022-06-07 89.90 92.50 89.70 91.80 0.0M
2022-06-06 89.70 91.40 89.20 90.60 0.0M
2022-06-03 90.00 90.50 89.10 89.60 0.0M
2022-06-02 88.70 90.80 88.70 89.50 0.0M
2022-06-01 88.80 89.00 87.00 88.40 0.0M
2022-05-31 89.50 89.60 87.10 88.90 0.0M
2022-05-30 92.80 92.80 88.00 89.60 0.0M
2022-05-27 89.00 92.90 89.00 92.90 0.0M
2022-05-26 89.30 89.80 88.00 89.80 0.0M
2022-05-25 87.20 89.40 86.80 89.40 0.0M
2022-05-24 86.30 87.30 85.20 86.70 0.0M
2022-05-23 84.10 86.80 83.80 86.70 0.0M
2022-05-20 83.50 85.90 82.80 83.40 0.0M
2022-05-19 81.20 84.30 80.60 83.50 0.0M
2022-05-18 82.90 84.30 80.90 80.90 0.0M
2022-05-17 82.00 82.90 80.90 82.90 0.0M
2022-05-16 79.70 83.00 79.20 80.60 0.0M
2022-05-13 77.70 80.10 77.10 79.40 0.0M
2022-05-12 78.10 78.60 75.10 76.00 0.0M
2022-05-11 78.10 81.20 76.70 78.80 0.0M
2022-05-10 80.40 81.50 75.80 77.70 0.0M
2022-05-09 84.80 85.60 79.00 79.00 0.0M
2022-05-06 88.90 89.30 83.90 85.90 0.0M
2022-05-05 92.90 92.90 87.30 89.00 0.0M
2022-05-04 91.60 92.90 90.30 92.90 0.0M
2022-05-03 90.10 92.80 90.10 91.20 0.0M
2022-05-02 90.90 92.10 89.00 90.20 0.0M
2022-04-29 92.70 92.80 90.50 90.50 0.0M
2022-04-28 90.80 93.00 90.00 92.60 0.0M
2022-04-27 90.50 91.50 88.20 91.10 0.0M
2022-04-26 93.40 94.00 90.60 90.60 0.0M
2022-04-25 92.50 93.50 90.90 93.50 0.0M
2022-04-22 93.20 94.00 91.60 91.60 0.0M
2022-04-21 97.10 97.10 93.10 93.10 0.0M
2022-04-20 97.00 98.00 95.40 96.60 0.0M
2022-04-19 98.20 99.00 92.80 96.90 0.0M
2022-04-14 94.20 98.10 94.10 97.80 0.0M
2022-04-13 92.90 94.20 90.70 93.00 0.0M
2022-04-12 95.40 95.60 91.40 92.20 0.0M
2022-04-11 97.90 99.80 94.60 95.10 0.0M
2022-04-08 98.30 103.80 94.90 97.80 0.0M
2022-04-07 101.80 102.40 95.90 98.40 0.0M
2022-04-06 98.70 102.00 98.20 101.80 0.0M
2022-04-05 100.20 100.20 96.40 98.10 0.0M
2022-04-04 92.10 100.60 92.10 100.40 0.0M
2022-04-01 86.70 93.20 86.60 92.40 0.0M
2022-03-31 81.60 88.00 81.00 86.50 0.0M
2022-03-30 79.20 81.50 77.30 81.20 0.0M
2022-03-29 81.30 82.70 79.40 80.30 0.0M
2022-03-28 80.60 82.70 80.30 80.40 0.0M
2022-03-25 77.20 82.70 77.20 80.90 0.0M
2022-03-24 78.70 79.60 75.80 77.70 0.0M
2022-03-23 81.00 81.00 78.00 78.50 0.0M
2022-03-22 79.40 81.10 78.80 80.40 0.0M
2022-03-21 80.20 80.20 77.70 79.40 0.0M
2022-03-18 80.90 80.90 78.40 80.50 0.0M
2022-03-17 78.50 81.50 77.70 80.90 0.0M
2022-03-16 75.60 78.50 75.60 78.00 0.0M
2022-03-15 77.50 78.00 74.00 75.70 0.0M
2022-03-14 82.30 83.20 77.10 78.50 0.0M
2022-03-11 79.60 82.00 79.10 81.20 0.0M
2022-03-10 79.20 80.10 77.50 79.60 0.0M
2022-03-09 78.60 80.90 72.50 79.20 0.0M
2022-03-08 72.40 78.20 71.00 78.10 0.0M
2022-03-07 63.50 73.80 63.40 71.20 0.0M
2022-03-04 65.00 65.80 61.50 62.50 0.0M
2022-03-03 66.30 67.10 64.40 65.00 0.0M
2022-03-02 65.30 66.60 64.00 65.50 0.0M
2022-03-01 68.90 69.40 63.60 64.80 0.0M
2022-02-28 63.00 69.40 61.90 68.50 0.0M
2022-02-25 59.30 62.80 58.40 61.60 0.0M
2022-02-24 54.00 60.80 52.00 60.50 0.0M
2022-02-23 58.10 58.10 55.10 55.10 0.0M
2022-02-22 55.00 58.30 53.20 57.30 0.0M
2022-02-21 59.00 60.00 56.10 56.10 0.0M
2022-02-18 60.60 60.60 59.00 59.00 0.0M
2022-02-17 60.40 61.30 59.50 59.50 0.0M
2022-02-16 62.30 62.70 60.10 60.80 0.0M
2022-02-15 58.50 62.30 58.20 61.50 0.0M
2022-02-14 59.10 60.00 56.20 58.00 0.0M
2022-02-11 61.30 63.10 59.60 59.60 0.0M
2022-02-10 62.80 62.80 60.50 60.50 0.0M
2022-02-09 61.00 63.60 61.00 62.10 0.0M
2022-02-08 60.70 61.00 59.30 60.60 0.0M
2022-02-07 61.90 61.90 60.80 61.00 0.0M
2022-02-04 62.00 62.00 60.40 61.90 0.0M
2022-02-03 63.70 64.00 62.10 63.50 0.0M
2022-02-02 62.80 64.40 62.60 64.40 0.0M
2022-02-01 63.80 64.60 61.40 61.90 0.0M
2022-01-31 61.40 63.80 61.40 63.80 0.0M
2022-01-28 60.90 61.70 59.50 61.40 0.0M
2022-01-27 60.50 61.90 60.00 60.10 0.0M
2022-01-26 57.60 62.50 57.60 60.50 0.0M
2022-01-25 57.90 58.40 56.10 58.40 0.0M
2022-01-24 61.40 61.40 55.70 58.00 0.0M
2022-01-21 63.30 63.30 60.20 61.90 0.0M
2022-01-20 60.20 63.80 60.20 62.40 0.0M
2022-01-19 60.50 61.70 59.20 60.00 0.0M
2022-01-18 63.90 63.90 59.60 60.40 0.0M
2022-01-17 63.80 64.20 63.00 63.90 0.0M
2022-01-14 65.00 65.00 62.80 63.20 0.0M
2022-01-13 65.30 66.20 64.30 65.30 0.0M
2022-01-12 66.20 66.20 64.50 65.30 0.0M
2022-01-11 63.50 67.00 62.80 67.00 0.0M
2022-01-10 64.60 65.30 62.10 63.20 0.0M
2022-01-07 66.00 66.40 62.80 64.10 0.0M
2022-01-06 68.80 68.80 65.40 66.10 0.0M
2022-01-05 70.30 70.30 68.30 68.50 0.0M
2022-01-04 71.80 72.40 69.10 70.50 0.0M
2022-01-03 71.20 73.90 71.10 71.40 0.0M