UK markets closed

Naturgy Energy Group SA (GAN.MU)

Munich - Munich Delayed price. Currency in EUR
Add to watchlist
20.82+0.08 (+0.39%)
As of 08:05AM CEST. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jun 202420.8220.8220.8220.8220.82850
25 Jun 202420.7420.7420.7420.7420.74-
24 Jun 202420.2820.2820.2820.2820.28-
21 Jun 202420.4020.4020.4020.4020.40-
20 Jun 202420.3820.3820.3820.3820.38-
19 Jun 202420.6420.6420.6420.6420.64-
18 Jun 202420.6420.6420.6420.6420.64-
17 Jun 202421.0621.0621.0621.0621.06-
14 Jun 202421.1021.1021.1021.1021.10-
13 Jun 202420.8420.8420.8420.8420.84-
12 Jun 202421.3821.3821.3821.3821.38-
11 Jun 202423.7223.7223.7223.7223.72-
10 Jun 202424.5624.5624.5624.5624.56-
07 Jun 202424.6824.6824.6824.6824.68-
06 Jun 202424.6824.6824.6824.6824.68-
05 Jun 202424.8224.8224.8224.8224.82-
04 Jun 202424.7824.7824.7824.7824.78-
03 Jun 202424.9024.9024.9024.9024.90-
31 May 202424.6624.6624.6624.6624.66-
30 May 202424.3424.3424.3424.3424.34-
29 May 202424.6624.6624.6624.6624.66-
28 May 202424.8224.8224.8224.8224.82-
27 May 202424.5224.5224.5224.5224.52-
24 May 202424.6224.6224.6224.6224.62-
23 May 202425.0225.0225.0225.0225.02-
22 May 202425.0225.0225.0225.0225.02-
21 May 202424.9824.9824.9824.9824.98-
20 May 202425.0225.0225.0225.0225.02-
17 May 202424.8024.8024.8024.8024.80-
16 May 202424.9224.9224.9224.9224.92-
15 May 202424.9624.9624.9624.9624.96-
14 May 202424.7224.7224.7224.7224.72-
13 May 202424.6824.6824.6824.6824.68-
10 May 202424.4024.4024.4024.4024.40-
09 May 202424.3224.3224.3224.3224.32-
08 May 202424.0424.0424.0424.0424.04-
07 May 202424.0424.0424.0424.0424.04-
06 May 202424.0424.0424.0424.0424.04-
03 May 202423.9023.9023.9023.9023.90-
02 May 202423.5223.5223.5223.5223.52-
30 Apr 202423.9423.9423.9423.9423.94-
29 Apr 202423.4623.4623.4623.4623.46-
26 Apr 202423.6423.6423.6423.6423.64-
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 202422.7822.7822.7822.7822.78-
18 Apr 202425.5825.5825.5825.5825.58-
17 Apr 202421.7022.7221.7022.7222.72850
16 Apr 202420.6020.6020.6020.6020.60-
15 Apr 202420.6620.6620.6620.6620.66-
12 Apr 202420.6220.6220.6220.6220.62-
11 Apr 202420.3620.5220.3620.5220.5225
10 Apr 202420.3420.3420.3020.3020.3050
09 Apr 202420.0620.0620.0620.0620.06-
08 Apr 202419.8219.8219.8219.8219.82-
05 Apr 202420.2020.2020.2020.2020.20-
05 Apr 20240.4 Dividend
04 Apr 202420.3620.3620.3620.3619.96-
03 Apr 202420.2820.2820.2820.2819.88-
02 Apr 202420.1420.1420.1420.1419.74-
28 Mar 202420.1420.1420.1420.1419.74-
27 Mar 202419.9919.9919.9919.9919.60-
26 Mar 202419.8419.8419.8419.8419.45-
25 Mar 202419.7019.7019.7019.7019.31-
22 Mar 202419.7519.7519.7519.7519.36-
21 Mar 202420.0220.0220.0220.0219.63-
20 Mar 202420.0020.0020.0020.0019.61-
19 Mar 202419.7119.7119.7119.7119.32-
18 Mar 202420.2620.2620.2620.2619.86-
15 Mar 202419.7119.7119.7119.7119.32-
14 Mar 202419.6019.6019.6019.6019.21-
13 Mar 202419.7719.7719.7719.7719.38-
12 Mar 202420.3820.3819.7919.7919.401,000
11 Mar 202420.3820.3820.3820.3819.98-
08 Mar 202420.8620.8620.8620.8620.45-
07 Mar 202420.7220.7220.7220.7220.31-
06 Mar 202420.9020.9020.9020.9020.49-
05 Mar 202420.5420.5420.5420.5420.14-
04 Mar 202421.1821.1821.1821.1820.76-
01 Mar 202421.9821.9821.9821.9821.55-
29 Feb 202421.9421.9421.9421.9421.51-
28 Feb 202422.3222.3222.3222.3221.88-
27 Feb 202422.4822.4822.4822.4822.04-
26 Feb 202423.1423.1423.1423.1422.69-
23 Feb 202423.1423.1423.1423.1422.69-
22 Feb 202423.3223.3223.3223.3222.86-
21 Feb 202423.0223.0223.0223.0222.57-
20 Feb 202422.9022.9022.9022.9022.45-
19 Feb 202422.9222.9222.9222.9222.47-
16 Feb 202423.3423.3423.3423.3422.88-
15 Feb 202423.3823.3823.3823.3822.92-
14 Feb 202423.4223.4223.4223.4222.96-
13 Feb 202423.5223.5223.5223.5223.06-
12 Feb 202423.4223.4223.4223.4222.96-
09 Feb 202423.6623.6623.6623.6623.20-
08 Feb 202423.6623.6623.6623.6623.20-
07 Feb 202424.1824.1824.1824.1823.70-
06 Feb 202424.6624.6624.6624.6624.18-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...