UK markets closed

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

MCE - MCE Delayed price. Currency in EUR
Add to watchlist
22.96+0.06 (+0.26%)
At close: 05:35PM CEST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202423.0023.1022.7622.9622.96884,552
18 Apr 202423.7423.9622.8422.9022.902,341,535
17 Apr 202422.0022.9421.7622.8422.843,065,079
16 Apr 202421.3022.7421.2221.5221.524,397,552
15 Apr 202420.9021.1020.7020.8220.821,730,715
12 Apr 202420.5021.2420.3020.8220.821,797,126
11 Apr 202420.3020.9220.2420.4620.461,692,664
10 Apr 202420.3021.1619.7720.3620.363,432,342
09 Apr 202420.2220.3620.0020.2820.281,239,534
08 Apr 202419.9020.2219.7020.1420.141,529,919
05 Apr 202420.2020.3019.9419.9619.961,163,902
05 Apr 20240.4 Dividend
04 Apr 202420.4020.6620.3020.6220.221,027,106
03 Apr 202420.2820.4420.1220.4020.00783,071
02 Apr 202420.1820.4620.1620.3019.912,026,098
28 Mar 202420.1820.2219.9820.1019.71839,978
27 Mar 202420.0820.1419.8220.1419.75675,019
26 Mar 202419.8120.1419.6820.0419.65610,482
25 Mar 202419.7019.8819.6519.8519.46461,276
22 Mar 202419.8419.9419.6619.6919.31429,095
21 Mar 202419.8920.0619.7519.7919.41445,854
20 Mar 202420.0820.1019.8219.9019.51488,167
19 Mar 202419.7520.1219.6720.1019.71597,493
18 Mar 202420.1620.1819.6519.7219.34802,732
15 Mar 202419.8020.2019.7320.1619.772,680,618
14 Mar 202419.6019.8919.5819.7319.35618,244
13 Mar 202419.7719.8419.5119.5419.16858,048
12 Mar 202420.4220.4419.6819.7019.321,047,765
11 Mar 202420.5220.7020.2620.3219.93712,643
08 Mar 202420.8620.8820.3420.4220.02912,565
07 Mar 202420.6821.1020.6620.8620.46508,612
06 Mar 202420.8821.1820.7020.7420.34920,008
05 Mar 202420.5021.0020.3820.8820.47817,103
04 Mar 202421.0821.1020.4020.4620.061,241,248
01 Mar 202421.9422.1021.0221.1020.691,204,257
29 Feb 202422.0622.4621.8821.8821.4618,677,445
28 Feb 202422.2222.2221.6621.9221.491,125,077
27 Feb 202422.2822.5221.9022.3221.89879,728
26 Feb 202422.9823.0622.3222.4822.04687,641
23 Feb 202423.1023.1422.9823.1422.69437,113
22 Feb 202423.2023.2022.9423.1022.65575,218
21 Feb 202422.9623.1622.9423.1622.71453,045
20 Feb 202422.8423.1022.7423.0222.57395,706
19 Feb 202422.9223.1022.7222.9022.46407,052
16 Feb 202423.2623.3022.7822.9422.49473,636
15 Feb 202423.2823.3823.1223.2222.77359,235
14 Feb 202423.3423.5023.2623.2622.81320,457
13 Feb 202423.4023.5823.1623.4222.97517,544
12 Feb 202423.3823.7623.3823.6023.14354,715
09 Feb 202423.6023.7023.1023.3222.87660,290
08 Feb 202423.5423.9423.5223.6423.18337,864
07 Feb 202424.1224.1823.4623.5823.12663,708
06 Feb 202424.4024.4624.0024.1423.67316,281
05 Feb 202424.2824.7024.2824.5024.02373,936
02 Feb 202424.7424.8624.3224.3423.87290,888
01 Feb 202424.8424.9824.6024.6624.18365,123
31 Jan 202425.0625.1624.8825.0024.52362,084
30 Jan 202425.0025.2024.9625.0024.52276,629
29 Jan 202425.1025.1624.7625.0824.59337,424
26 Jan 202425.3825.4825.0825.1824.69248,272
25 Jan 202425.5225.5625.2225.3224.83211,544
24 Jan 202426.0026.0025.5625.5625.06191,195
23 Jan 202426.0426.1625.7025.7025.20330,782
22 Jan 202425.3226.0225.2425.9625.46545,974
19 Jan 202425.8625.9225.2225.3024.81383,203
18 Jan 202426.0626.1225.6625.7425.24346,938
17 Jan 202426.5026.5025.8826.1225.61383,173
16 Jan 202427.0427.0426.6626.7226.20163,007
15 Jan 202427.0827.2027.0027.1226.59231,219
12 Jan 202426.9027.2026.9027.1826.65170,055
11 Jan 202427.0027.0626.8226.9026.38295,923
10 Jan 202426.9227.0226.8826.9226.40343,205
09 Jan 202427.0427.1026.9227.0026.48295,097
08 Jan 202426.9427.0826.8027.0426.52202,302
05 Jan 202426.9627.1226.8227.0626.54276,531
04 Jan 202426.8027.1026.8027.1026.57601,158
03 Jan 202426.9227.1026.6426.7626.24490,915
02 Jan 202427.0027.1826.8627.0226.50354,143
29 Dec 202326.9827.0426.8827.0026.48217,750
28 Dec 202327.0027.0226.8426.9026.38177,787
27 Dec 202327.1227.1426.8827.0026.48165,165
22 Dec 202327.0027.1626.9827.0826.55119,772
21 Dec 202326.9627.1026.9427.0026.48197,134
20 Dec 202327.0627.1226.9427.0826.55275,197
19 Dec 202327.2627.2826.9427.0026.48332,232
18 Dec 202327.6227.6227.1827.2226.69293,669
15 Dec 202328.0628.1427.5227.7627.22933,363
14 Dec 202328.2628.4427.9028.0827.54342,200
13 Dec 202327.8028.0227.7228.0027.46250,245
12 Dec 202327.8628.1027.7827.8027.26295,312
11 Dec 202328.0428.1027.5227.8627.32219,098
08 Dec 202327.7828.1227.7828.1227.57251,522
07 Dec 202327.9028.0427.7827.9027.36175,910
06 Dec 202327.7628.1627.7628.0227.48379,284
05 Dec 202327.6827.8427.5827.7427.20219,607
04 Dec 202327.4227.7427.4227.6827.14151,542
01 Dec 202327.5427.5427.2827.4826.95233,397
30 Nov 202327.2227.6827.2027.4226.891,370,519
29 Nov 202327.2027.4627.1027.2026.67225,810
28 Nov 202327.6627.6627.2627.3026.77400,019
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...