UK markets open in 1 hour 32 minutes

Enagas SA (EG4.DU)

Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
14.44+0.47 (+3.36%)
At close: 07:31PM CEST
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 202414.2614.4714.2614.4414.44-
09 May 202414.0614.2914.0614.2114.21-
08 May 202414.1414.1414.0314.0314.03-
07 May 202413.9814.0613.9813.9913.99-
06 May 202414.0114.0613.9113.9113.91-
03 May 202413.7714.0413.7713.9713.97-
02 May 202413.6913.8313.6913.7113.71-
30 Apr 202413.8913.8913.6613.6613.66-
29 Apr 202413.7813.8913.7213.8013.80-
26 Apr 202413.7613.7813.6813.6813.68-
25 Apr 202413.7313.7713.6213.6213.62-
24 Apr 202413.8913.8913.7013.7113.71-
23 Apr 202413.8613.8713.7813.7913.79-
22 Apr 202413.7013.8113.7013.8113.81-
19 Apr 202413.2913.6413.2913.5913.59-
18 Apr 202413.4513.6113.3413.3413.34-
17 Apr 202413.4813.4813.3513.4013.40-
16 Apr 202413.4413.5313.3713.3713.37-
15 Apr 202413.7313.7313.4213.4213.42-
12 Apr 202413.6513.7413.6013.6013.60-
11 Apr 202413.4413.6313.4413.5613.56-
10 Apr 202413.6713.7213.4113.4113.41-
09 Apr 202413.3313.5813.3313.5613.56-
08 Apr 202413.4513.4513.3813.3813.38-
05 Apr 202413.7013.7513.3513.3513.3550
04 Apr 202413.7213.8113.6913.6913.69500
03 Apr 202413.7013.7213.6513.7113.71-
02 Apr 202413.7813.7813.6813.6813.68-
28 Mar 202413.5913.8013.5913.6713.67660
27 Mar 202413.4413.6613.4413.5413.54-
26 Mar 202413.5913.5913.4113.4113.41-
25 Mar 202413.4013.4913.4013.4913.49-
22 Mar 202413.2713.4713.2713.3913.39-
21 Mar 202413.4913.4913.1413.1413.14-
20 Mar 202413.3013.3613.3013.3413.34-
19 Mar 202413.1013.3813.1013.3113.31-
18 Mar 202413.3313.3313.0913.0913.09-
15 Mar 202413.1913.3113.1913.2013.20-
14 Mar 202413.2313.3213.1813.1813.18-
13 Mar 202413.2713.2813.2013.2013.20-
12 Mar 202413.5113.5113.2313.2313.23-
11 Mar 202413.3213.6313.3213.4713.47-
08 Mar 202413.4013.4013.2613.2613.26-
07 Mar 202413.0913.4013.0913.3713.37-
06 Mar 202413.1913.3113.1113.1113.11220
05 Mar 202412.8813.2212.8813.1613.16-
04 Mar 202413.3913.3912.8612.8612.86-
01 Mar 202413.3713.3713.1113.1113.11-
29 Feb 202413.1113.3613.1113.2613.26-
28 Feb 202413.2413.3013.0913.0913.09-
27 Feb 202413.5613.5613.2213.2213.22-
26 Feb 202414.3514.3513.5313.5313.53-
23 Feb 202414.6414.6414.2814.2814.28105
22 Feb 202415.0915.0914.5914.5914.59-
21 Feb 202414.9315.0614.9314.9414.94-
20 Feb 202414.5614.9014.5614.8314.83-
19 Feb 202414.4414.5514.4414.5214.52-
16 Feb 202414.4814.4814.3814.3914.39-
15 Feb 202414.4014.4514.3614.4014.40-
14 Feb 202414.4014.4714.2914.2914.29-
13 Feb 202414.4714.5914.3114.3114.3115
12 Feb 202414.4314.6014.4314.4914.49-
09 Feb 202414.5014.5214.3514.3514.35-
08 Feb 202414.4814.5514.4114.4314.43-
07 Feb 202414.5514.6014.4414.4414.44-
06 Feb 202414.7414.7414.4814.4814.48-
05 Feb 202414.9114.9514.6614.6614.66-
02 Feb 202415.0015.0014.8314.8314.83-
01 Feb 202414.9615.0414.8914.8914.89-
31 Jan 202414.9315.1314.9314.9414.94-
30 Jan 202415.0615.0614.8914.9114.91-
29 Jan 202415.0915.0914.9915.0115.01-
26 Jan 202415.0915.0914.9114.9114.91-
25 Jan 202415.2015.2015.0615.0615.06-
24 Jan 202415.4015.4015.1915.1915.19-
23 Jan 202415.4015.4215.1815.1815.18-
22 Jan 202415.2715.4615.2515.3215.32-
19 Jan 202415.4915.4915.1415.1415.14-
18 Jan 202415.6115.6115.4015.4015.40-
17 Jan 202415.5615.6015.4815.4815.48-
16 Jan 202415.6815.8215.6815.6915.69-
15 Jan 202415.9015.9015.7615.7615.76-
12 Jan 202415.6115.8115.6115.7715.77-
11 Jan 202415.6015.6515.5615.5615.56-
10 Jan 202415.5915.5915.5115.5315.53-
09 Jan 202415.5015.7015.5015.6315.63-
08 Jan 202415.6515.6515.4915.4915.49-
05 Jan 202415.6015.7615.5715.5715.57-
04 Jan 202415.5115.7315.5115.7015.70-
03 Jan 202415.3515.5315.3515.4815.48-
02 Jan 202415.3115.4315.3115.4015.4050
29 Dec 202315.2715.2715.2615.2615.26-
28 Dec 202315.4015.4415.2615.2615.26300
27 Dec 202315.7315.7315.3515.3515.35-
22 Dec 202315.3515.5515.3515.5515.55-
21 Dec 202315.6515.6515.4015.4015.40-
20 Dec 202316.1516.1515.6515.6615.66-
20 Dec 20230.696 Dividend
19 Dec 202316.9016.9016.5716.5715.87-
18 Dec 202316.8016.8516.5916.7216.0120
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...