UK markets open in 1 hour 26 minutes

IGas Energy PLC (K1P3.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
0.1300+0.0010 (+0.78%)
At close: 04:08PM CEST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 20240.12500.13100.12400.13000.1300-
29 Apr 20240.12200.13100.12200.12900.1290-
26 Apr 20240.12100.12700.12100.12700.1270-
25 Apr 20240.11500.12600.11500.12600.1260-
24 Apr 20240.11500.12700.11300.12700.1270105,000
23 Apr 20240.11800.12300.11800.12000.1200-
22 Apr 20240.11100.12200.11100.12200.1220-
19 Apr 20240.11400.11400.11300.11300.1130-
18 Apr 20240.11100.11800.11100.11800.1180-
17 Apr 20240.11900.11900.11400.11400.1140-
16 Apr 20240.11400.11900.11400.11900.1190-
15 Apr 20240.11400.11800.11400.11800.1180-
12 Apr 20240.10800.14500.10800.12400.12405,000
11 Apr 20240.10500.11000.10500.11000.1100-
10 Apr 20240.10400.10900.10400.10700.1070-
09 Apr 20240.10500.10700.10500.10600.1060-
08 Apr 20240.09500.10300.09500.10000.1000-
05 Apr 20240.09650.09650.09650.09650.0965-
04 Apr 20240.09850.09850.09850.09850.0985-
03 Apr 20240.10500.10700.10500.10700.1070-
02 Apr 20240.09850.09850.09850.09850.0985-
28 Mar 20240.10600.10700.10100.10100.1010-
27 Mar 20240.08700.10700.08700.09800.0980-
26 Mar 20240.08650.08850.08650.08850.0885-
25 Mar 20240.08100.08900.08100.08850.0885-
22 Mar 20240.08350.08400.08150.08250.0825-
21 Mar 20240.07650.07850.07650.07850.0785-
20 Mar 20240.07750.07800.07700.07800.0780-
19 Mar 20240.07750.07900.07750.07900.0790-
18 Mar 20240.08050.08050.08000.08000.0800-
15 Mar 20240.07850.08300.07850.08050.0805-
14 Mar 20240.07850.08050.07850.08000.0800-
13 Mar 20240.08050.08050.07950.08050.0805-
12 Mar 20240.08100.08100.07950.07950.0795-
11 Mar 20240.07750.08300.07500.08300.0830-
08 Mar 20240.07750.07850.07750.07850.0785-
07 Mar 20240.07950.07950.07900.07900.0790-
06 Mar 20240.07750.08350.07750.08350.0835-
05 Mar 20240.07800.07900.07800.07900.0790-
04 Mar 20240.07800.07950.07800.07950.0795-
01 Mar 20240.08000.08000.06800.07950.0795-
29 Feb 20240.07750.07750.07600.07700.0770-
28 Feb 20240.07450.08100.07450.07950.0795-
27 Feb 20240.07500.07700.07500.07700.0770-
26 Feb 20240.07500.07850.07500.07850.0785-
23 Feb 20240.07450.07800.07450.07700.0770-
22 Feb 20240.07600.07700.07600.07700.0770-
21 Feb 20240.07500.07750.07500.07750.0775-
20 Feb 20240.07500.07700.07500.07700.0770-
19 Feb 20240.07500.07700.07500.07700.0770-
16 Feb 20240.07550.07700.07550.07700.0770-
15 Feb 20240.07550.07700.07550.07700.0770-
14 Feb 20240.07600.07750.07600.07700.0770-
13 Feb 20240.07800.08000.07800.08000.0800-
12 Feb 20240.07650.08000.07650.07850.0785-
09 Feb 20240.07800.07850.07800.07850.0785-
08 Feb 20240.07500.07850.07500.07800.0780-
07 Feb 20240.07800.08150.07800.08000.0800-
06 Feb 20240.08400.08550.07950.08100.0810-
05 Feb 20240.08300.08900.08300.08900.0890-
02 Feb 20240.08650.08850.08450.08450.0845-
01 Feb 20240.08300.08800.08300.08800.0880-
31 Jan 20240.09050.09050.08950.08950.0895-
30 Jan 20240.08900.09100.08900.09100.0910-
29 Jan 20240.08800.09250.08800.09000.0900-
26 Jan 20240.08800.09250.08800.09250.0925-
25 Jan 20240.09050.09200.08950.08950.0895-
24 Jan 20240.08750.09250.08750.09250.0925-
23 Jan 20240.08750.09200.08750.09050.0905-
22 Jan 20240.09050.09250.08950.08950.0895-
19 Jan 20240.09600.09600.09250.09250.0925-
18 Jan 20240.09500.09700.09500.09700.0970-
17 Jan 20240.08600.09700.08600.09700.0970-
16 Jan 20240.08700.08750.08700.08750.0875-
15 Jan 20240.08850.08850.08850.08850.0885-
12 Jan 20240.08750.08900.08750.08750.0875-
11 Jan 20240.08700.08900.08700.08900.0890-
10 Jan 20240.09000.09000.08900.08900.0890-
09 Jan 20240.08750.09150.08750.09150.0915-
08 Jan 20240.09150.09150.09050.09050.0905-
05 Jan 20240.09450.09450.09450.09450.0945-
04 Jan 20240.09800.09800.09800.09800.0980-
03 Jan 20240.09750.09800.09750.09800.0980-
02 Jan 20240.09450.09900.09450.09900.0990-
29 Dec 20230.09500.09500.09500.09500.0950-
28 Dec 20230.09800.09800.09700.09700.0970-
27 Dec 20230.10000.10000.10000.10000.1000-
22 Dec 20230.09500.10300.09500.10300.1030-
21 Dec 20230.08500.09500.08500.09500.0950-
20 Dec 20230.08450.08800.08450.08800.0880-
19 Dec 20230.07850.09800.07800.08800.088051,000
18 Dec 20230.08050.08050.08050.08050.0805-
15 Dec 20230.07900.08150.07900.08150.0815-
14 Dec 20230.08050.08200.08050.08050.0805-
13 Dec 20230.08000.08200.08000.08200.0820-
12 Dec 20230.08050.08400.08050.08200.0820-
11 Dec 20230.07950.08250.07950.08250.0825-
08 Dec 20230.08050.08150.07900.08050.0805-
07 Dec 20230.08050.08200.08050.08200.0820-
06 Dec 20230.08100.08200.08100.08200.0820-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...