UK markets closed

Naturgy Energy Group SA (GAN.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
23.90+0.44 (+1.88%)
At close: 08:04AM CEST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202423.9023.9023.9023.9023.90250
02 May 202423.4623.4623.4623.4623.46-
30 Apr 202423.9423.9423.9423.9423.94-
29 Apr 202423.4223.4223.4223.4223.42-
26 Apr 202423.6023.6023.6023.6023.60-
25 Apr 202423.7823.7823.7823.7823.78-
24 Apr 202423.7823.7823.7823.7823.78-
23 Apr 202423.3623.3623.3623.3623.36-
22 Apr 202423.0423.0423.0423.0423.04-
19 Apr 202422.7222.7222.7222.7222.72-
18 Apr 202425.5825.5825.5825.5825.58-
17 Apr 202421.4221.4221.4221.4221.42-
16 Apr 202420.5420.5420.5420.5420.54-
15 Apr 202420.6620.6620.6620.6620.66-
12 Apr 202420.6220.6220.6220.6220.62-
11 Apr 202420.3620.3620.3620.3620.36-
10 Apr 202420.3420.3420.3420.3420.34-
09 Apr 202420.0620.0620.0620.0620.06-
08 Apr 202419.7019.7019.7019.7019.70-
05 Apr 202420.1420.1420.1420.1420.14-
05 Apr 20240.4 Dividend
04 Apr 202420.3620.3620.3620.3619.96-
03 Apr 202420.2820.2820.2820.2819.88-
02 Apr 202420.1220.1220.1220.1219.72-
28 Mar 202420.1420.1420.1420.1419.74-
27 Mar 202419.9919.9919.9919.9919.60-
26 Mar 202419.8420.0019.8420.0019.61250
25 Mar 202419.6819.6819.6819.6819.29-
22 Mar 202419.6819.6819.6819.6819.29-
21 Mar 202420.0220.0220.0220.0219.63-
20 Mar 202420.0020.0020.0020.0019.61-
19 Mar 202419.6519.6519.6519.6519.26-
18 Mar 202420.2620.2620.2620.2619.86-
15 Mar 202419.7019.7019.7019.7019.31-
14 Mar 202419.5319.5319.5319.5319.15-
13 Mar 202419.7019.7019.7019.7019.31-
12 Mar 202420.3820.3820.3820.3819.98-
11 Mar 202420.3220.3220.3220.3219.92-
08 Mar 202420.8620.8620.8620.8620.45-
07 Mar 202420.6820.6820.6820.6820.27-
06 Mar 202420.9020.9020.9020.9020.49-
05 Mar 202420.5220.8220.5220.8220.41489
04 Mar 202421.0621.0621.0621.0620.65-
01 Mar 202421.9821.9821.9821.9821.55-
29 Feb 202421.9221.9221.9221.9221.49-
28 Feb 202422.3022.3022.3022.3021.86-
27 Feb 202422.4422.4422.4422.4422.00-
26 Feb 202423.0823.0823.0823.0822.63-
23 Feb 202423.1023.1023.1023.1022.65-
22 Feb 202423.3223.3223.3223.3222.86-
21 Feb 202423.0223.0223.0223.0222.57-
20 Feb 202422.8422.8422.8422.8422.39-
19 Feb 202422.8822.8822.8822.8822.43-
16 Feb 202423.3023.3023.3023.3022.84-
15 Feb 202423.3423.3423.3423.3422.88-
14 Feb 202423.4023.4023.4023.4022.94-
13 Feb 202423.5223.5223.5223.5223.06-
12 Feb 202423.3823.3823.3823.3822.92-
09 Feb 202423.6023.6023.6023.6023.14-
08 Feb 202423.6223.6223.6223.6223.16-
07 Feb 202424.1624.1624.1624.1623.69-
06 Feb 202424.6624.6624.6624.6624.18-
05 Feb 202424.2624.2624.2624.2623.78-
02 Feb 202424.8424.8424.8424.8424.35-
01 Feb 202424.8624.8624.8624.8624.37-
31 Jan 202424.9624.9624.9624.9624.47-
30 Jan 202425.1025.1025.1025.1024.61-
29 Jan 202425.1225.1225.1225.1224.63-
26 Jan 202425.3225.3225.3225.3224.82-
25 Jan 202425.5425.5425.5425.5425.04-
24 Jan 202425.8825.8825.8825.8825.37-
23 Jan 202425.9625.9625.9625.9625.45-
22 Jan 202425.4625.4625.4625.4624.96-
19 Jan 202425.8425.8425.8425.8425.33-
18 Jan 202426.1626.1626.1626.1625.65-
17 Jan 202426.4226.4226.4226.4225.90-
16 Jan 202426.9826.9826.9826.9826.45-
15 Jan 202427.0827.0827.0827.0826.55-
12 Jan 202427.0827.0827.0827.0826.55-
11 Jan 202427.0827.0827.0827.0826.55-
10 Jan 202426.9026.9026.9026.9026.37-
09 Jan 202427.0627.0627.0627.0626.53-
08 Jan 202426.8226.8226.8226.8226.29-
05 Jan 202426.9426.9426.9426.9426.41-
04 Jan 202426.7826.7826.7826.7826.25-
03 Jan 202426.9426.9426.9426.9426.41-
02 Jan 202427.0227.0227.0227.0226.49-
29 Dec 202326.8426.9226.8426.9226.39-
28 Dec 202327.0627.0627.0627.0626.53-
27 Dec 202327.1227.1227.1227.1226.59-
22 Dec 202326.9426.9426.9426.9426.41-
21 Dec 202326.9026.9026.9026.9026.37-
20 Dec 202327.0027.0027.0027.0026.47-
19 Dec 202327.2427.2427.2427.2426.70-
18 Dec 202327.6427.6427.6427.6427.10-
15 Dec 202328.1628.1628.1628.1627.61-
14 Dec 202328.2628.2628.2628.2627.70-
13 Dec 202327.7827.7827.7827.7827.23-
12 Dec 202327.8827.8827.8827.8827.33-
11 Dec 202328.0628.0628.0628.0627.51-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...