UK markets closed

ENGIE SA (ENGI.VI)

Vienna - Vienna Delayed price. Currency in EUR
Add to watchlist
13.35+0.00 (+0.04%)
At close: 09:05AM CEST
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 202413.3513.3513.3513.3513.35-
27 Jun 202413.6013.6013.3513.3513.35750
26 Jun 202413.6413.6413.6413.6413.64-
25 Jun 202413.7013.7013.7013.7013.70-
24 Jun 202413.7613.7613.7613.7613.76-
21 Jun 202413.5913.5913.5913.5913.59-
20 Jun 202413.2413.2413.2413.2413.24-
19 Jun 202413.3413.3413.3413.3413.34-
18 Jun 202413.3113.3113.3113.3113.31-
17 Jun 202413.2013.2013.2013.2013.20-
14 Jun 202413.5613.5613.2213.2213.22300
13 Jun 202413.9513.9513.9513.9513.95-
12 Jun 202414.3014.3014.3014.3014.30-
11 Jun 202414.2714.2714.2714.2714.27100
10 Jun 202415.3015.3015.3015.3015.30-
07 Jun 202415.3015.3015.3015.3015.30-
06 Jun 202415.5215.5215.5215.5215.52-
05 Jun 202415.5515.5515.5515.5515.55-
04 Jun 202415.4815.4815.4815.4815.48-
03 Jun 202415.6415.6415.6415.6415.64-
31 May 202415.4015.4015.4015.4015.40-
30 May 202415.3815.3815.3815.3815.38-
29 May 202415.3515.3515.3515.3515.35-
28 May 202415.5315.5315.5315.5315.53-
27 May 202415.4415.4415.4415.4415.44-
24 May 202415.3415.4015.3415.4015.40310
23 May 202415.5615.5615.5615.5615.56-
22 May 202415.6315.6315.6315.6315.63-
21 May 202415.6015.6015.6015.6015.60-
20 May 202415.8015.8015.8015.8015.80-
17 May 202415.6015.6015.6015.6015.60-
16 May 202415.8215.8215.8215.8215.82-
15 May 202415.8215.8215.8215.8215.82-
14 May 202415.7415.7415.6615.6615.66312
13 May 202415.7715.7715.7715.7715.77-
10 May 202415.7715.8415.7715.8415.8478
09 May 202415.6115.7215.6115.7215.72600
08 May 202415.5515.5715.5515.5715.57340
07 May 202415.3215.3215.3215.3215.32-
06 May 202415.2215.2215.2215.2215.22-
03 May 202415.2815.2815.2815.2815.28-
02 May 202415.0315.2014.9815.2015.202,532
02 May 20241.43 Dividend
30 Apr 202416.3816.3816.3816.3814.95-
29 Apr 202416.2316.2316.2316.2314.81-
26 Apr 202416.0716.0716.0716.0714.66-
25 Apr 202416.0516.0516.0516.0514.65-
24 Apr 202415.9416.0515.9416.0514.64310
23 Apr 202415.9915.9915.9915.9914.59-
22 Apr 202415.9515.9515.9515.9514.56-
19 Apr 202415.8715.8915.8715.8914.50312
18 Apr 202415.8915.8915.8915.8914.50-
17 Apr 202415.6415.6415.6415.6414.27-
16 Apr 202415.9915.9915.9915.9914.59-
15 Apr 202415.9415.9415.9415.9414.54-
12 Apr 202415.7315.7315.7315.7314.36-
11 Apr 202415.6815.6815.6815.6814.31-
10 Apr 202415.7815.7815.7815.7814.41-
09 Apr 202415.5715.5715.5715.5714.21-
08 Apr 202415.4415.4415.4415.4414.10-
05 Apr 202415.4915.4915.4915.4914.14-
04 Apr 202415.5515.5615.5515.5614.20560
03 Apr 202415.5615.5615.5615.5614.20-
02 Apr 202415.5215.5215.5215.5214.17-
28 Mar 202415.7015.7015.7015.7014.33-
27 Mar 202415.5315.5315.5315.5314.18-
26 Mar 202415.4615.4615.4615.4614.11-
25 Mar 202415.4315.4315.4315.4314.0820
22 Mar 202415.3515.3915.3515.3914.04600
21 Mar 202415.5315.5315.5315.5314.17-
20 Mar 202415.3615.3615.3615.3614.02-
19 Mar 202415.3215.3215.3215.3213.98-
18 Mar 202415.4215.4215.4215.4214.07-
15 Mar 202415.3815.3815.3815.3814.03-
14 Mar 202415.2015.2015.2015.2013.87-
13 Mar 202415.2615.2615.2615.2613.93-
12 Mar 202415.2215.2215.2215.2213.89-
11 Mar 202415.2915.2915.2915.2913.96-
08 Mar 202415.2515.3215.2015.3213.981,250
07 Mar 202415.0715.0715.0715.0713.75-
06 Mar 202415.0315.0315.0315.0313.71-
05 Mar 202414.8314.8514.8314.8513.55380
04 Mar 202414.7314.7314.7314.7313.44-
01 Mar 202414.9014.9014.9014.9013.60-
29 Feb 202414.8214.8214.8214.8213.53-
28 Feb 202414.7214.7214.7214.7213.43-
27 Feb 202414.6314.6314.6314.6313.35-
26 Feb 202414.7714.7714.7714.7713.48-
23 Feb 202414.8114.8114.8114.8113.52-
22 Feb 202414.9114.9114.8614.8613.56500
21 Feb 202414.5014.5014.5014.5013.23-
20 Feb 202414.3114.3114.3114.3113.06-
19 Feb 202414.4214.4214.4214.4213.16-
16 Feb 202414.5114.5114.3814.3813.12200
15 Feb 202414.3614.5014.3614.5013.23100
14 Feb 202414.4114.4114.4114.4113.15-
13 Feb 202414.3014.3014.3014.3013.0530
12 Feb 202414.1214.1214.1214.1212.88-
09 Feb 202414.1814.1814.0714.0712.84610
08 Feb 202414.5014.5014.5014.5013.23-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...