UK markets close in 2 hours 25 minutes

Enagas SA (EG4.MU)

Munich - Munich Delayed price. Currency in EUR
Add to watchlist
14.33+0.39 (+2.80%)
As of 01:33PM CEST. Market open.
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 Jun 202414.2214.3314.2214.3314.33500
31 May 202413.9613.9613.9413.9413.9450
30 May 202413.7213.7213.7213.7213.72-
29 May 202413.9113.9113.9113.9113.91-
28 May 202414.0614.0614.0614.0614.06-
27 May 202413.9013.9013.9013.9013.90-
24 May 202413.7713.7713.7713.7713.77-
23 May 202413.8213.8213.8213.8213.82-
22 May 202414.0514.0514.0514.0514.05-
21 May 202414.1914.1914.1914.1914.19-
20 May 202414.0714.0714.0714.0714.07-
17 May 202414.0714.1514.0714.1514.1540
16 May 202414.1914.1914.1914.1914.19-
15 May 202414.2914.2914.2914.2914.29-
14 May 202414.3414.3414.3414.3414.34-
13 May 202414.4914.4914.4914.4914.49-
10 May 202414.2314.2314.2314.2314.23-
09 May 202414.0614.0614.0614.0614.06-
08 May 202414.1014.1014.1014.1014.10-
07 May 202414.0014.0014.0014.0014.00-
06 May 202414.0114.0114.0114.0114.01-
03 May 202413.7613.7613.7613.7613.76-
02 May 202413.7213.7213.7213.7213.72-
30 Apr 202413.8813.8813.8813.8813.88-
29 Apr 202413.7813.7813.7813.7813.78-
26 Apr 202413.7513.7513.7513.7513.75-
25 Apr 202413.7413.7413.7413.7413.74-
24 Apr 202413.8613.8613.8613.8613.86-
23 Apr 202413.8713.8713.8713.8713.87-
22 Apr 202413.6613.6613.6613.6613.66-
19 Apr 202413.3813.3813.3813.3813.38-
18 Apr 202413.4813.4813.4813.4813.48-
17 Apr 202413.4513.4513.4513.4513.45-
16 Apr 202413.4313.4313.4313.4313.43-
15 Apr 202413.7313.7313.7313.7313.73-
12 Apr 202413.6113.6113.6113.6113.61-
11 Apr 202413.4713.4713.4713.4713.47-
10 Apr 202413.6113.6113.6113.6113.61-
09 Apr 202413.3513.3513.3513.3513.35-
08 Apr 202413.3713.3713.3713.3713.37-
05 Apr 202413.7013.7013.7013.7013.70-
04 Apr 202413.7313.7313.7313.7313.73-
03 Apr 202413.6513.6513.6513.6513.65-
02 Apr 202413.7313.7313.7313.7313.73-
28 Mar 202413.6513.6513.6513.6513.65-
27 Mar 202413.4813.4813.4813.4813.48-
26 Mar 202413.5513.5513.4513.4513.4598
25 Mar 202413.3813.3813.3813.3813.38-
22 Mar 202413.2513.2513.2513.2513.25-
21 Mar 202413.4513.4513.4513.4513.45-
20 Mar 202413.3313.3313.3313.3313.33-
19 Mar 202413.1413.1413.1413.1413.14-
18 Mar 202413.3013.3013.3013.3013.30-
15 Mar 202413.1913.1913.1913.1913.19-
14 Mar 202413.2213.2213.2213.2213.22-
13 Mar 202413.2313.2313.2313.2313.23-
12 Mar 202413.5013.5013.5013.5013.50-
11 Mar 202413.3113.4713.3113.4713.4750
08 Mar 202413.4113.4113.4113.4113.41-
07 Mar 202413.1513.1513.1513.1513.15-
06 Mar 202413.1713.1713.1713.1713.17-
05 Mar 202412.9512.9512.9512.9512.95-
04 Mar 202413.3513.3513.3513.3513.35-
01 Mar 202413.3613.3613.3613.3613.36-
29 Feb 202413.1213.1213.1213.1213.12-
28 Feb 202413.2913.2913.2913.2913.29-
27 Feb 202413.6013.6013.2313.2313.23263
26 Feb 202414.3114.3114.3114.3114.31-
23 Feb 202414.6314.6314.6314.6314.63-
22 Feb 202415.0715.0715.0715.0715.07-
21 Feb 202414.9114.9114.9114.9114.91-
20 Feb 202414.5614.5614.5614.5614.56-
19 Feb 202414.4414.4414.4414.4414.44-
16 Feb 202414.4414.4414.4414.4414.44-
15 Feb 202414.3514.3514.3514.3514.35-
14 Feb 202414.4314.4314.4314.4314.43-
13 Feb 202414.5114.5114.5114.5114.51-
12 Feb 202414.4014.4014.4014.4014.40-
09 Feb 202414.5114.5114.5114.5114.51-
08 Feb 202414.4414.4414.4414.4414.44200
07 Feb 202414.6614.6614.6614.6614.66-
06 Feb 202414.7114.7114.7114.7114.71-
05 Feb 202414.8514.8514.8514.8514.85-
02 Feb 202414.9614.9614.9614.9614.96-
01 Feb 202415.0215.0215.0215.0215.02-
31 Jan 202414.9714.9714.9714.9714.97-
30 Jan 202415.0415.0415.0415.0415.04-
29 Jan 202415.0215.0215.0215.0215.02-
26 Jan 202415.0715.0715.0715.0715.07-
25 Jan 202415.1915.1915.1715.1715.17200
24 Jan 202415.3515.3515.3515.3515.35-
23 Jan 202415.5215.5215.4115.4115.41330
22 Jan 202415.2215.2215.2215.2215.22-
19 Jan 202415.5115.5115.5115.5115.51-
18 Jan 202415.6015.6015.6015.6015.6035
17 Jan 202415.6315.6315.6315.6315.63-
16 Jan 202415.7815.7815.7815.7815.78-
15 Jan 202415.6115.6115.6115.6115.61-
12 Jan 202415.6115.6115.6115.6115.61-
11 Jan 202415.6015.6015.6015.6015.6050
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...