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
2023-12-29 82.30 83.80 81.60 83.50 0.0M
2023-12-28 80.50 82.40 79.80 82.30 0.0M
2023-12-27 79.60 81.70 79.10 79.90 0.0M
2023-12-22 78.80 80.10 77.90 79.30 0.0M
2023-12-21 77.60 79.60 76.30 79.10 0.0M
2023-12-20 77.90 80.00 77.30 77.50 0.0M
2023-12-19 75.90 78.00 75.50 77.30 0.0M
2023-12-18 74.80 77.40 74.10 75.90 0.0M
2023-12-15 70.60 74.70 70.10 74.70 0.0M
2023-12-14 68.70 71.00 68.70 71.00 0.0M
2023-12-13 69.10 69.10 67.70 68.70 0.0M
2023-12-12 68.50 70.20 68.40 69.40 0.0M
2023-12-11 69.50 69.80 67.80 67.80 0.0M
2023-12-08 70.10 70.20 68.80 69.00 0.0M
2023-12-07 69.50 70.50 69.00 70.10 0.0M
2023-12-06 69.10 70.50 69.10 69.50 0.0M
2023-12-05 67.90 69.80 67.80 69.20 0.0M
2023-12-04 69.00 70.00 67.30 67.80 0.0M
2023-12-01 66.70 69.60 66.70 69.00 0.0M
2023-11-30 65.80 66.60 65.10 66.60 0.0M
2023-11-29 66.90 67.30 65.80 66.00 0.0M
2023-11-28 66.80 66.90 65.10 66.80 0.0M
2023-11-27 67.60 67.60 66.00 66.90 0.0M
2023-11-24 68.60 68.70 66.80 68.00 0.0M
2023-11-23 70.60 70.70 68.30 69.00 0.0M
2023-11-22 67.90 74.40 67.50 70.80 0.0M
2023-11-21 69.60 69.80 67.30 67.90 0.0M
2023-11-20 70.90 71.00 69.50 69.90 0.0M
2023-11-17 70.80 72.00 69.70 70.40 0.0M
2023-11-16 69.10 71.10 69.10 70.80 0.0M
2023-11-15 69.30 70.20 68.40 69.50 0.0M
2023-11-14 65.20 69.10 64.90 69.00 0.0M
2023-11-13 64.00 67.50 64.00 65.60 0.0M
2023-11-10 68.10 68.10 63.50 64.80 0.0M
2023-11-09 73.60 73.60 66.00 68.30 0.0M
2023-11-08 75.40 76.10 74.80 74.90 0.0M
2023-11-07 76.50 76.50 74.00 75.60 0.0M
2023-11-06 74.60 76.90 74.60 76.50 0.0M
2023-11-03 72.70 76.10 72.70 74.60 0.0M
2023-11-02 71.00 73.80 71.00 73.50 0.0M
2023-11-01 70.00 71.10 69.60 70.90 0.0M
2023-10-31 68.60 70.10 68.60 69.40 0.0M
2023-10-30 68.30 69.90 68.30 69.50 0.0M
2023-10-27 69.10 70.00 67.80 68.40 0.0M
2023-10-26 68.80 69.60 68.20 68.50 0.0M
2023-10-25 70.10 70.10 68.10 68.90 0.0M
2023-10-24 69.30 70.90 69.30 70.90 0.0M
2023-10-23 69.20 70.00 67.50 68.90 0.0M
2023-10-20 70.60 71.70 69.20 69.20 0.0M
2023-10-19 73.00 73.20 70.60 71.30 0.0M
2023-10-18 73.20 73.70 72.70 73.10 0.0M
2023-10-17 71.40 73.30 71.40 73.30 0.0M
2023-10-16 72.20 72.90 71.40 71.40 0.0M
2023-10-13 74.00 74.00 71.60 72.00 0.0M
2023-10-12 75.90 76.80 73.50 74.00 0.0M
2023-10-11 74.60 76.10 73.90 75.50 0.0M
2023-10-10 72.80 75.20 72.80 74.70 0.0M
2023-10-09 72.60 73.90 72.00 72.80 0.0M
2023-10-06 72.80 73.90 72.30 73.90 0.0M
2023-10-05 73.90 74.00 72.20 72.20 0.0M
2023-10-04 71.50 74.30 71.00 73.90 0.0M
2023-10-03 75.40 75.40 71.00 71.50 0.0M
2023-10-02 76.80 78.40 75.10 75.20 0.0M
2023-09-29 77.60 78.50 76.80 76.80 0.0M
2023-09-28 78.30 78.90 76.70 77.30 0.0M
2023-09-27 77.50 79.00 76.30 78.00 0.0M
2023-09-26 81.10 81.40 77.20 77.90 0.0M
2023-09-25 83.20 84.20 80.60 81.50 0.0M
2023-09-22 82.70 84.00 82.70 83.10 0.0M
2023-09-21 84.50 84.50 82.50 83.10 0.0M
2023-09-20 84.10 85.40 83.60 85.00 0.0M
2023-09-19 83.60 85.00 82.90 84.80 0.0M
2023-09-18 84.20 84.70 83.40 83.70 0.0M
2023-09-15 84.30 85.50 84.10 84.80 0.0M
2023-09-14 83.10 84.30 82.30 84.30 0.0M
2023-09-13 81.90 83.70 81.40 83.60 0.0M
2023-09-12 83.00 83.70 82.10 82.10 0.0M
2023-09-11 82.70 83.80 82.20 83.00 0.0M
2023-09-08 82.60 83.30 81.50 82.70 0.0M
2023-09-07 82.70 83.90 81.50 82.50 0.0M
2023-09-06 83.30 84.90 82.40 82.90 0.0M
2023-09-05 86.10 86.40 82.50 83.50 0.0M
2023-09-04 87.30 87.80 86.10 86.50 0.0M
2023-09-01 87.70 87.70 85.60 86.60 0.0M
2023-08-31 87.40 89.50 87.10 87.20 0.0M
2023-08-30 87.20 89.40 86.60 87.40 0.0M
2023-08-29 86.10 87.30 85.50 87.00 0.0M
2023-08-28 84.00 86.20 84.00 85.90 0.0M
2023-08-25 83.20 83.90 82.70 83.90 0.0M
2023-08-24 82.00 84.80 81.80 83.50 0.0M
2023-08-23 79.00 83.00 79.00 81.80 0.0M
2023-08-22 77.50 79.30 77.50 78.70 0.0M
2023-08-21 76.60 79.50 76.20 77.90 0.0M
2023-08-18 78.30 78.30 75.20 76.60 0.0M
2023-08-17 78.40 79.10 77.80 78.00 0.0M
2023-08-16 78.60 79.80 78.20 78.40 0.0M
2023-08-15 80.40 80.40 77.60 79.20 0.0M
2023-08-14 77.60 80.50 77.60 80.20 0.0M
2023-08-11 77.40 78.50 77.10 77.70 0.0M
2023-08-10 78.10 78.40 76.80 77.40 0.0M
2023-08-09 77.10 78.10 76.90 77.80 0.0M
2023-08-08 76.30 77.40 75.60 77.10 0.0M
2023-08-07 77.60 77.90 75.70 76.40 0.0M
2023-08-04 76.20 78.20 75.90 77.60 0.0M
2023-08-03 76.10 77.40 75.10 75.10 0.0M
2023-08-02 78.80 78.80 75.50 75.90 0.0M
2023-08-01 79.10 79.80 78.10 79.20 0.0M
2023-07-31 76.80 79.50 76.80 78.50 0.0M
2023-07-28 78.10 78.10 76.10 76.10 0.0M
2023-07-27 79.20 79.80 77.50 77.50 0.0M
2023-07-26 80.30 80.90 77.90 79.30 0.0M
2023-07-25 78.00 80.20 77.70 80.20 0.0M
2023-07-24 78.00 79.10 77.30 77.40 0.0M
2023-07-21 80.10 80.70 77.70 78.50 0.0M
2023-07-20 80.40 81.30 79.80 80.70 0.0M
2023-07-19 79.50 80.40 78.90 80.00 0.0M
2023-07-18 78.40 80.40 76.70 79.70 0.0M
2023-07-17 75.30 78.20 74.50 78.20 0.0M
2023-07-14 74.10 75.30 73.50 74.80 0.0M
2023-07-13 74.90 75.70 74.10 74.70 0.0M
2023-07-12 74.30 74.90 73.90 74.20 0.0M
2023-07-11 73.70 74.50 73.00 74.30 0.0M
2023-07-10 72.40 73.60 71.70 73.10 0.0M
2023-07-07 72.10 73.50 71.10 72.00 0.0M
2023-07-06 73.90 73.90 71.60 72.40 0.0M
2023-07-05 71.40 74.90 71.30 74.70 0.0M
2023-07-04 71.10 72.00 69.60 72.00 0.0M
2023-07-03 70.70 72.00 70.50 71.60 0.0M
2023-06-30 67.80 70.60 67.80 70.60 0.0M
2023-06-29 69.80 70.20 67.40 67.70 0.0M
2023-06-28 69.50 69.80 69.00 69.80 0.0M
2023-06-27 69.10 69.60 68.90 68.90 0.0M
2023-06-26 69.30 70.00 68.40 69.50 0.0M
2023-06-23 70.30 70.90 69.20 69.90 0.0M
2023-06-22 69.80 71.20 69.40 70.40 0.0M
2023-06-21 70.70 70.70 69.50 69.50 0.0M
2023-06-20 72.00 72.00 70.80 71.00 0.0M
2023-06-19 73.30 73.60 71.80 72.10 0.0M
2023-06-16 72.70 74.00 72.10 72.10 0.0M
2023-06-15 72.00 72.60 70.60 72.50 0.0M
2023-06-14 72.70 72.90 71.40 72.00 0.0M
2023-06-13 69.60 72.50 69.60 72.20 0.0M
2023-06-12 69.90 70.00 68.30 69.90 0.0M
2023-06-09 68.70 70.00 68.40 69.70 0.0M
2023-06-08 68.60 68.90 67.30 68.70 0.0M
2023-06-07 69.20 69.70 67.80 68.50 0.0M
2023-06-06 70.90 70.90 68.60 68.70 0.0M
2023-06-05 70.60 72.30 70.00 70.00 0.0M
2023-06-02 70.40 72.60 70.30 71.40 0.0M
2023-06-01 69.00 70.90 68.90 70.90 0.0M
2023-05-31 69.80 70.10 67.60 67.60 0.0M
2023-05-30 71.30 71.50 69.30 69.60 0.0M
2023-05-29 72.70 72.90 70.50 71.20 0.0M
2023-05-26 71.10 72.90 70.60 72.80 0.0M
2023-05-25 71.40 72.30 70.30 71.10 0.0M
2023-05-24 73.70 73.90 70.70 71.10 0.0M
2023-05-23 75.20 76.20 73.60 73.70 0.0M
2023-05-22 76.50 76.50 73.90 74.70 0.0M
2023-05-19 75.10 77.30 74.20 75.90 0.0M
2023-05-18 76.20 76.20 74.80 75.40 0.0M
2023-05-17 76.90 77.50 76.10 76.60 0.0M
2023-05-16 76.00 77.80 75.30 77.60 0.0M
2023-05-15 74.00 76.90 74.00 76.20 0.0M
2023-05-12 77.60 77.60 73.50 74.00 0.0M
2023-05-11 78.40 78.40 77.30 78.10 0.0M
2023-05-10 76.70 78.30 76.70 77.60 0.0M
2023-05-09 75.60 77.40 75.60 77.30 0.0M
2023-05-08 73.80 77.00 73.50 76.10 0.0M
2023-05-05 72.00 74.20 71.40 74.10 0.0M
2023-05-04 70.00 71.90 69.20 71.90 0.0M
2023-05-03 72.50 72.50 70.60 70.90 0.0M
2023-05-02 71.70 73.60 71.30 72.40 0.0M
2023-04-28 72.70 73.00 72.10 72.60 0.0M
2023-04-27 72.40 72.80 70.50 72.80 0.0M
2023-04-26 73.20 73.30 71.00 72.40 0.0M
2023-04-25 73.50 74.30 72.80 72.80 0.0M
2023-04-24 74.20 75.10 73.60 73.90 0.0M
2023-04-21 73.10 74.30 72.30 74.30 0.0M
2023-04-20 76.20 76.20 72.10 73.00 0.0M
2023-04-19 77.20 77.20 75.20 75.70 0.0M
2023-04-18 78.30 78.40 77.10 77.10 0.0M
2023-04-17 78.80 79.70 76.30 77.90 0.0M
2023-04-14 77.90 79.90 77.30 78.00 0.0M
2023-04-13 75.50 79.00 75.10 77.40 0.0M
2023-04-12 77.70 78.00 75.10 75.50 0.0M
2023-04-11 74.50 78.00 74.10 78.00 0.0M
2023-04-06 74.70 75.50 73.00 73.90 0.0M
2023-04-05 73.80 76.00 73.70 74.80 0.0M
2023-04-04 78.00 81.10 73.00 74.70 0.0M
2023-04-03 69.50 78.00 68.00 78.00 0.0M
2023-03-31 66.50 69.10 62.40 68.20 0.0M
2023-03-30 61.40 65.70 61.30 64.60 0.0M
2023-03-29 60.60 61.30 60.30 61.30 0.0M
2023-03-28 61.40 61.50 60.00 60.40 0.0M
2023-03-27 62.30 63.40 60.60 60.60 0.0M
2023-03-24 61.80 62.50 60.00 61.70 0.0M
2023-03-23 61.20 62.10 60.60 61.20 0.0M
2023-03-22 63.40 63.40 60.40 61.20 0.0M
2023-03-21 62.60 63.70 62.60 62.80 0.0M
2023-03-20 62.00 62.90 60.20 62.20 0.0M
2023-03-17 64.60 65.10 61.10 62.00 0.0M
2023-03-16 63.80 65.00 63.30 64.60 0.0M
2023-03-15 66.40 66.70 63.10 63.80 0.0M
2023-03-14 64.70 66.40 64.70 65.90 0.0M
2023-03-13 65.70 65.70 63.60 65.10 0.0M
2023-03-10 65.60 66.20 65.00 66.00 0.0M
2023-03-09 66.10 66.40 64.70 65.50 0.0M
2023-03-08 66.00 66.80 65.80 65.90 0.0M
2023-03-07 67.50 67.60 65.40 66.30 0.0M
2023-03-06 67.70 68.20 66.60 68.00 0.0M
2023-03-03 66.60 67.60 66.50 66.60 0.0M
2023-03-02 67.40 67.60 65.10 66.50 0.0M
2023-03-01 68.50 69.30 67.00 67.80 0.0M
2023-02-28 69.20 69.20 67.50 68.70 0.0M
2023-02-27 68.30 70.00 68.10 69.30 0.0M
2023-02-24 70.00 70.90 68.30 68.30 0.0M
2023-02-23 68.70 70.80 68.60 70.80 0.0M
2023-02-22 67.70 68.80 66.80 67.90 0.0M
2023-02-21 69.60 70.00 67.60 67.90 0.0M
2023-02-20 70.40 71.00 69.60 69.90 0.0M
2023-02-17 70.80 70.80 69.10 70.70 0.0M
2023-02-16 71.20 72.20 70.30 71.20 0.0M
2023-02-15 72.20 72.60 70.50 71.40 0.0M
2023-02-14 73.00 73.30 70.10 73.10 0.0M
2023-02-13 74.00 74.50 71.80 72.70 0.0M
2023-02-10 74.90 75.70 74.10 74.80 0.0M
2023-02-09 77.10 77.80 74.70 75.00 0.0M
2023-02-08 75.00 77.50 74.50 76.50 0.0M
2023-02-07 75.50 75.50 73.10 74.30 0.0M
2023-02-06 76.30 76.80 74.60 75.40 0.0M
2023-02-03 77.60 77.60 74.10 76.10 0.0M
2023-02-02 78.70 79.30 76.70 77.60 0.0M
2023-02-01 78.70 79.30 77.90 78.80 0.0M
2023-01-31 78.60 78.80 77.90 78.10 0.0M
2023-01-30 79.40 79.80 77.40 78.10 0.0M
2023-01-27 79.40 80.50 79.20 79.90 0.0M
2023-01-26 81.40 81.60 79.10 79.10 0.0M
2023-01-25 79.80 80.80 79.20 80.80 0.0M
2023-01-24 81.70 81.70 80.10 80.10 0.0M
2023-01-23 81.60 82.70 80.40 81.40 0.0M
2023-01-20 79.90 81.10 79.20 80.40 0.0M
2023-01-19 82.50 83.20 79.10 79.10 0.0M
2023-01-18 81.30 82.70 80.10 82.70 0.0M
2023-01-17 81.30 81.50 80.10 80.50 0.0M
2023-01-16 81.90 81.90 80.60 81.00 0.0M
2023-01-13 81.70 83.60 80.60 81.40 0.0M
2023-01-12 80.30 82.80 80.10 81.80 0.0M
2023-01-11 80.50 81.10 79.20 80.40 0.0M
2023-01-10 79.50 82.50 79.50 80.50 0.0M
2023-01-09 76.80 81.00 76.50 79.80 0.0M
2023-01-06 75.50 76.90 75.40 76.60 0.0M
2023-01-05 77.10 77.20 75.20 75.90 0.0M
2023-01-04 78.10 78.90 76.50 77.60 0.0M
2023-01-03 77.50 78.20 76.80 77.40 0.0M
2023-01-02 76.90 78.50 76.50 77.90 0.0M