UK markets closed

Gas Natural SDG, S.A. (GAN.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
24.32+0.44 (+1.84%)
At close: 05:18PM CEST
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
09 May 202424.1624.3224.1624.3224.323
08 May 202423.8823.8823.8823.8823.88-
07 May 202423.8823.9023.8823.9023.90-
06 May 202423.7823.8623.7823.8623.86-
03 May 202423.7223.7223.7223.7223.72-
02 May 202423.3023.3023.3023.3023.30-
30 Apr 202423.7823.9023.5023.5023.503
29 Apr 202423.3024.0023.3024.0024.00-
26 Apr 202423.4223.4223.4223.4223.42-
25 Apr 202423.6223.6223.3623.3623.363
24 Apr 202423.6423.9023.6423.9023.90480
23 Apr 202423.2223.9223.2023.9223.92300
22 Apr 202422.9823.2622.9823.2423.241,000
19 Apr 202422.5623.0022.5623.0023.00425
18 Apr 202424.5024.5023.0023.0023.006
17 Apr 202421.3622.7421.3622.7422.74-
16 Apr 202420.4021.6420.4021.6421.64-
15 Apr 202420.4820.4820.4820.4820.48-
12 Apr 202420.4820.9420.4820.9420.94-
11 Apr 202420.2220.2220.2220.2220.22-
10 Apr 202420.2220.2620.2220.2620.26243
09 Apr 202419.9320.1619.9320.1620.16-
08 Apr 202419.5819.8319.5819.8319.83-
05 Apr 202419.9320.3219.9320.3220.323
05 Apr 20240.4 Dividend
04 Apr 202420.2420.7020.2420.7020.30160
03 Apr 202420.1220.3620.1220.3619.97-
02 Apr 202419.9920.0819.9920.0819.69-
28 Mar 202420.0220.0620.0020.0619.672,500
27 Mar 202419.8920.0619.8920.0619.67-
26 Mar 202419.7319.7319.6619.6619.28-
25 Mar 202419.5519.7819.5519.7819.40-
22 Mar 202419.5619.5619.5619.5619.18-
21 Mar 202419.9119.9119.7919.7919.41-
20 Mar 202419.8919.9119.8619.8619.48-
19 Mar 202419.5719.7219.5719.7219.34-
18 Mar 202420.1420.1419.6719.6719.29-
15 Mar 202419.6219.7319.6219.7319.35-
14 Mar 202419.4219.7719.4219.7719.39200
13 Mar 202419.6019.8019.5019.5019.12203
12 Mar 202420.2620.2620.2620.2619.87-
11 Mar 202420.1620.6420.1620.4620.063
08 Mar 202420.7420.7420.3820.3819.99-
07 Mar 202420.5420.9020.5420.9020.50145
06 Mar 202420.7820.9820.7420.9820.57100
05 Mar 202420.2420.9420.2420.9020.50215
04 Mar 202421.1021.1020.5020.6420.243
01 Mar 202421.8621.8621.0821.0820.6750
29 Feb 202421.7822.3021.7822.2221.7917
28 Feb 202422.1822.1821.7821.7821.36-
27 Feb 202422.3022.3021.9622.1821.753
26 Feb 202422.9222.9422.9222.9422.50600
23 Feb 202422.9623.0622.9623.0622.611,300
22 Feb 202423.1823.1823.0423.0422.593
21 Feb 202422.8622.9622.8622.9622.52-
20 Feb 202422.7022.9822.7022.9822.54-
19 Feb 202422.7223.0422.7222.7822.3420
16 Feb 202423.1823.1822.8622.8622.42-
15 Feb 202423.2023.2023.1823.1822.73-
14 Feb 202423.2223.4823.2223.2622.81200
13 Feb 202423.3423.3423.2023.2022.752,300
12 Feb 202423.2423.5423.2423.5423.09-
09 Feb 202423.4623.4823.4423.4422.993
08 Feb 202423.5023.5223.5023.5223.07-
07 Feb 202424.0024.1223.8223.8223.363
06 Feb 202424.4424.4424.0824.0823.61258
05 Feb 202424.1224.5624.1224.4023.93197
02 Feb 202424.7024.7024.3824.3823.91-
01 Feb 202424.7024.8824.5824.5824.113
31 Jan 202424.8025.0824.8025.0824.60-
30 Jan 202424.9825.0824.9825.0824.60400
29 Jan 202424.9624.9624.9624.9624.483
26 Jan 202425.1625.1625.1625.1624.67-
25 Jan 202425.3425.3425.3425.3424.85-
24 Jan 202425.7425.8625.6025.7025.202
23 Jan 202425.9625.9625.7025.7025.20-
22 Jan 202425.3025.9825.2225.9825.48-
19 Jan 202425.6425.7625.2425.3224.83-
18 Jan 202426.0026.0225.6425.7025.20-
17 Jan 202426.2226.2825.9226.0825.58-
16 Jan 202426.8026.9026.6626.6626.14-
15 Jan 202427.0827.2027.0027.0626.54-
12 Jan 202426.9427.0826.9027.0826.56-
11 Jan 202426.9226.9826.8226.8226.30-
10 Jan 202426.7226.9426.7226.9226.40-
09 Jan 202426.9027.0426.9026.9626.44-
08 Jan 202426.7627.0626.6027.0626.54100
05 Jan 202426.7627.1026.7627.0826.56-
04 Jan 202426.6027.0226.6027.0026.48-
03 Jan 202426.7827.0026.6826.7426.22-
02 Jan 202426.8427.0226.8426.9826.46-
29 Dec 202326.6626.9626.6626.9026.38-
28 Dec 202326.9026.9626.8026.8026.28-
27 Dec 202326.9227.0626.8626.9826.46-
22 Dec 202326.7627.0226.7627.0226.50-
21 Dec 202326.7427.0426.7427.0426.52-
20 Dec 202326.8427.0226.8427.0226.50-
19 Dec 202327.0827.2027.0827.2026.67-
18 Dec 202327.4627.4627.4627.4626.93-
15 Dec 202327.9627.9627.8027.8027.261
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...