Xetra · EKT · stock
Energiekontor AG (EKT) stock price history
Every Xetra trading session of Energiekontor AG from May 25, 2000 to Nov 13, 2026: 6,427 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
EKT adjusted close, 2000 to 2026
- €95.24
- All time high, 2022
- €49.33
- 52 week high, €22.10 low
- 6,427
- Daily sessions since 2000
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
EKT key facts
- Energiekontor AG (EKT) closed at €22.45 on Nov 13, 2026 on Xetra.
- EKT's all time high close is €95.24, set on Aug 11, 2022; its all time low close is €0.4186 on Sep 9, 2004.
- EKT's 52 week range is €22.10 to €49.33.
- EKT returned -33.1% over the year to Nov 13, 2026 and -68.6% over five years.
- Over ten years EKT returned +90%, +6.6% a year compounded.
- EKT's deepest drawdown was -99.1% from Nov 15, 2000 to Sep 9, 2004.
- DataCedar holds 6,427 daily sessions of EKT history from May 25, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
EKT price chart, 2000 to 2026
EKT returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -7.0% |
| 3 months | -30.3% |
| 6 months | -48.3% |
| Year to date | -35.8% |
| 1 year | -33.1% |
| 3 years | -63.5% |
| 5 years | -68.6% |
| 10 years | +90.1% |
| Since May 25, 2000 | +25.8% |
| Compound annual growth, 26.5 years | +0.9% |
EKT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- €95.24 on Aug 11, 2022
- All time low close
- €0.4186 on Sep 9, 2004
- 52 week high
- €49.33 on May 19, 2026
- 52 week low
- €22.10 on Oct 20, 2026
- Deepest drawdown
- -99.1% from Nov 15, 2000 to Sep 9, 2004, recovered Dec 23, 2020
- Best single session
- +75.9% on Nov 4, 2004
- Worst single session
- -74.7% on Nov 7, 2001
- Volatility, 1 year annualised
- 48.8%
- Sessions closing higher, 1 year
- 49%
- Best calendar year
- 2020, +180%
- Worst calendar year
- 2001, -87%
EKT price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on May 25, 2000; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €35.58 | €49.33 | €22.10 | €22.45 | -35.8% | 6.1M | 218 |
| 2025 | €47.87 | €58.96 | €29.46 | €34.99 | -26.5% | 6.8M | 253 |
| 2024 | €77.74 | €79.65 | €37.27 | €47.58 | -39.5% | 2.9M | 254 |
| 2023 | €72.41 | €85.45 | €56.07 | €78.70 | +8.8% | 2.9M | 255 |
| 2022 | €66.81 | €95.99 | €48.41 | €72.32 | +9.6% | 4.8M | 257 |
| 2021 | €53.50 | €78.14 | €44.07 | €65.97 | +24.2% | 4.4M | 255 |
| 2020 | €19.10 | €54.60 | €12.60 | €53.14 | +179.6% | 3.1M | 254 |
| 2019 | €11.58 | €19.63 | €11.10 | €19.01 | +62.8% | 1.6M | 250 |
| 2018 | €11.79 | €13.46 | €10.62 | €11.67 | -2.4% | 1.6M | 252 |
| 2017 | €12.06 | €16.19 | €11.59 | €11.96 | -1.6% | 3.1M | 253 |
| 2016 | €9.08 | €12.41 | €8.74 | €12.15 | +34.0% | 1.9M | 255 |
| 2015 | €7.85 | €10.61 | €7.64 | €9.07 | +14.4% | 1.2M | 254 |
| 2014 | €2.99 | €8.07 | €2.90 | €7.93 | +114.2% | 953K | 205 |
| 2013 | €3.70 | €3.70 | €3.70 | €3.70 | 0.0% | 0 | 94 |
| 2012 | €3.50 | €3.70 | €3.50 | €3.70 | +5.7% | 0 | 253 |
| 2011 | €2.57 | €3.78 | €2.44 | €3.50 | +36.3% | 27K | 241 |
| 2010 | €1.93 | €2.82 | €1.91 | €2.57 | +33.4% | 39.2K | 254 |
| 2009 | €2.47 | €2.53 | €1.49 | €1.93 | -21.9% | 95.7K | 254 |
| 2008 | €2.88 | €3.48 | €1.70 | €2.47 | -17.5% | 109.2K | 215 |
| 2007 | €1.16 | €3.32 | €1.09 | €2.99 | +158.0% | 186.5K | 232 |
| 2006 | €1.18 | €3.56 | €0.9737 | €1.16 | -0.3% | 165.6K | 224 |
| 2005 | €0.5220 | €1.23 | €0.5073 | €1.16 | +122.8% | 165.2K | 252 |
| 2004 | €1.10 | €1.29 | €0.4186 | €0.5220 | -52.7% | 329.5K | 262 |
| 2003 | €0.7342 | €1.30 | €0.5664 | €1.10 | +50.2% | 172.2K | 260 |
| 2002 | €4.53 | €5.13 | €0.7342 | €0.7342 | -83.8% | 3.6M | 258 |
| 2001 | €34.45 | €46.34 | €4.28 | €4.53 | -86.8% | 880.1K | 256 |
| 2000 | €15.17 | €51.26 | €14.93 | €34.45 | n/a | 1M | 157 |
EKT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | €22.45 | -4.5% |
| October 2026 | €23.50 | -5.6% |
| September 2026 | €24.90 | -3.5% |
| August 2026 | €25.80 | -24.3% |
| July 2026 | €34.10 | -12.6% |
| June 2026 | €39.00 | -13.4% |
| May 2026 | €45.05 | +13.4% |
| April 2026 | €39.74 | +6.6% |
| March 2026 | €37.29 | -2.7% |
| February 2026 | €38.32 | +2.1% |
| January 2026 | €37.54 | +7.3% |
| December 2025 | €34.99 | +4.4% |
About the EKT data
Daily bars. 6,427 sessions from May 25, 2000 to Nov 13, 2026, one row per Xetra trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 4, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Xetra trading days; minute timestamps are UTC. Prices are in EUR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 25, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/xetra%3AEKT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Xetra
Common questions
EKT share price history
