UK Markets close in 8 hrs 12 mins

Naturgy Energy Group, S.A. (NTGY.MC)

MCE - MCE Delayed price. Currency in EUR
Add to watchlist
- (-)
As of 09:01AM CET. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
03 Dec 202124.3924.5524.4424.5124.5113,133
02 Dec 202124.3924.5224.0224.4524.45982,794
01 Dec 202124.2824.6624.1624.5624.56663,525
30 Nov 202124.4324.6424.2024.3024.302,566,423
29 Nov 202124.1724.8724.0824.6324.63615,947
26 Nov 202124.0624.2723.9024.1724.17571,131
25 Nov 202123.8624.4423.8624.4424.44621,865
24 Nov 202124.0024.1823.9023.9223.92691,151
23 Nov 202123.6624.0323.5824.0024.00981,299
22 Nov 202122.9123.9322.7423.7823.78899,562
19 Nov 202122.6823.0022.5522.9222.926,378,750
18 Nov 202122.5922.5922.2422.5922.59807,408
17 Nov 202122.5823.0522.5722.9522.95565,543
16 Nov 202122.6822.7922.5822.5822.58489,768
15 Nov 202122.3922.7422.2922.6622.66485,413
12 Nov 202122.6422.7622.3822.4722.47430,614
11 Nov 202122.3222.7622.2422.6422.64583,579
11 Nov 20210.4 Dividend
10 Nov 202123.1023.3722.7623.0122.61791,495
09 Nov 202123.0523.4223.0423.1222.72451,962
08 Nov 202123.3523.3823.0723.1022.70348,499
05 Nov 202123.2823.5623.1923.3822.97388,608
04 Nov 202123.2223.6023.1523.3622.95521,179
03 Nov 202123.1023.1923.0423.1422.74468,482
02 Nov 202123.2123.3123.1123.1222.72504,464
01 Nov 202122.7423.2822.7223.2222.82437,876
29 Oct 202122.7122.8222.6322.7322.33747,179
28 Oct 202122.7522.7522.4622.7122.32452,306
27 Oct 202122.4522.6022.3222.5722.18627,725
26 Oct 202121.9322.3921.9122.3922.00787,635
25 Oct 202122.0822.1021.9221.9421.56803,275
22 Oct 202122.2722.2821.9922.0321.65957,556
21 Oct 202122.4522.4522.2322.2821.89740,641
20 Oct 202122.2222.5422.1522.3721.981,681,751
19 Oct 202122.7022.7822.2222.4422.058,650,535
18 Oct 202123.0023.2922.9123.1022.701,240,372
15 Oct 202123.9424.0022.7423.2522.853,828,621
14 Oct 202122.5024.8722.4224.0123.592,675,035
13 Oct 202122.0723.2421.9222.9522.552,181,528
12 Oct 202121.7422.0721.5022.0721.69754,463
11 Oct 202121.7721.8521.4121.6521.271,156,855
08 Oct 202121.6921.8621.6121.8521.471,679,640
07 Oct 202121.8021.9321.7121.7321.352,763,323
06 Oct 202121.6321.9121.6121.8321.452,663,338
05 Oct 202121.7421.8321.6421.7521.371,952,207
04 Oct 202121.6621.8821.6621.7921.412,303,803
01 Oct 202121.6021.8021.6021.8021.421,548,039
30 Sept 202121.9121.9821.7321.7521.371,665,336
29 Sept 202121.7321.9421.7321.9121.531,895,676
28 Sept 202121.6621.8221.6621.7521.372,119,096
27 Sept 202121.5521.7321.5321.7021.321,412,741
24 Sept 202121.6021.6721.4421.5521.181,505,984
23 Sept 202121.5921.7621.5521.6521.271,666,236
22 Sept 202121.5721.6321.4121.5921.214,840,483
21 Sept 202121.4721.5821.4121.5021.131,111,777
20 Sept 202121.5021.5821.3821.4821.111,821,798
17 Sept 202121.8021.8721.5921.5921.211,880,060
16 Sept 202121.6821.9021.6821.8221.441,183,269
15 Sept 202121.8021.8221.6621.7521.371,910,284
14 Sept 202121.8021.9721.8021.8421.461,468,663
13 Sept 202121.7922.0021.7621.9821.601,199,849
10 Sept 202121.7821.7821.6721.7321.35697,949
09 Sept 202121.7921.8221.6821.6921.31903,281
08 Sept 202121.6521.8721.5021.8321.452,318,202
07 Sept 202121.6121.7021.5421.6521.27913,635
06 Sept 202121.7321.7721.6221.6421.26719,707
03 Sept 202121.9421.9621.6721.7721.391,089,080
02 Sept 202122.0222.0721.9221.9221.54696,584
01 Sept 202121.8822.1321.8521.9721.59524,627
31 Aug 202121.7921.9521.6721.8021.42668,397
30 Aug 202121.7921.8221.7021.8121.43181,062
27 Aug 202121.7921.8221.7021.7621.38759,993
26 Aug 202121.8821.8821.7521.7821.40415,184
25 Aug 202122.0022.0021.8121.9021.52467,591
24 Aug 202122.0122.1521.8721.9221.54266,344
23 Aug 202121.9022.1021.8622.1021.72393,810
20 Aug 202121.8721.9221.7921.8921.51369,655
19 Aug 202121.7621.9121.7221.8521.47471,521
18 Aug 202121.7621.8221.7621.8221.44444,861
17 Aug 202121.7421.8221.7021.7821.40410,871
16 Aug 202121.7421.8521.7421.7621.38321,566
13 Aug 202121.7121.8121.7121.8021.421,070,980
12 Aug 202121.8021.8521.7021.7621.38386,344
11 Aug 202121.6221.7721.5721.7721.39797,961
10 Aug 202121.6621.7521.6421.6421.26347,494
09 Aug 202121.7621.8621.6521.7021.32266,695
06 Aug 202121.8721.8921.6821.7821.40495,492
05 Aug 202121.8021.9521.7921.9521.57438,033
04 Aug 202121.9421.9421.7221.8221.44573,233
03 Aug 202121.5721.9021.5321.9021.52482,230
02 Aug 202121.5921.7421.2721.6221.24609,327
02 Aug 20210.3 Dividend
30 Jul 202121.8521.9821.7821.7921.121,430,745
29 Jul 202122.0522.1721.7021.8321.161,365,572
28 Jul 202122.5722.6222.1622.3021.611,033,850
27 Jul 202122.3822.6122.3022.5721.87510,085
26 Jul 202122.4522.5522.3922.5021.80585,453
23 Jul 202122.4022.6722.3622.5621.86887,945
22 Jul 202122.3022.5422.2722.4521.761,055,073
21 Jul 202122.0022.3122.0022.3021.61586,722
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...