6GE.F - Genie Energy Ltd.
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 31, 2023 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 260 |
| May 30, 2023 | - | - | - | - | - | - |
| May 29, 2023 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
| May 26, 2023 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - |
| May 25, 2023 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| May 24, 2023 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - |
| May 23, 2023 | - | - | - | - | - | - |
| May 22, 2023 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
| May 19, 2023 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 85 |
| May 18, 2023 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
| May 18, 2023 | 0.075 Dividend | |||||
| May 17, 2023 | 14.20 | 14.20 | 14.20 | 14.20 | 14.13 | - |
| May 16, 2023 | 14.80 | 14.80 | 14.80 | 14.80 | 14.72 | - |
| May 15, 2023 | 14.50 | 14.70 | 14.50 | 14.70 | 14.62 | 85 |
| May 12, 2023 | 14.00 | 14.00 | 14.00 | 14.00 | 13.93 | - |
| May 11, 2023 | 13.00 | 13.00 | 13.00 | 13.00 | 12.93 | - |
| May 10, 2023 | 12.80 | 12.80 | 12.80 | 12.80 | 12.73 | - |
| May 09, 2023 | 12.70 | 12.70 | 12.70 | 12.70 | 12.63 | - |
| May 08, 2023 | 13.80 | 13.80 | 12.70 | 12.70 | 12.63 | 10 |
| May 05, 2023 | 13.10 | 13.10 | 13.10 | 13.10 | 13.03 | - |
| May 04, 2023 | 13.70 | 13.70 | 13.70 | 13.70 | 13.63 | - |
| May 03, 2023 | 14.00 | 14.00 | 14.00 | 14.00 | 13.93 | - |
| May 02, 2023 | 14.30 | 14.30 | 14.30 | 14.30 | 14.22 | - |
| Apr 28, 2023 | 13.90 | 13.90 | 13.90 | 13.90 | 13.83 | - |
| Apr 27, 2023 | 14.00 | 14.00 | 13.80 | 13.80 | 13.73 | 330 |
| Apr 26, 2023 | 13.90 | 13.90 | 13.90 | 13.90 | 13.83 | - |
| Apr 25, 2023 | 14.30 | 14.30 | 14.30 | 14.30 | 14.22 | - |
| Apr 24, 2023 | 14.30 | 14.30 | 14.30 | 14.30 | 14.22 | 80 |
| Apr 21, 2023 | 14.30 | 14.30 | 14.30 | 14.30 | 14.22 | - |
| Apr 20, 2023 | 14.30 | 14.30 | 14.30 | 14.30 | 14.22 | - |
| Apr 19, 2023 | 14.30 | 14.80 | 14.30 | 14.80 | 14.72 | 10 |
| Apr 18, 2023 | 14.50 | 14.50 | 14.50 | 14.50 | 14.42 | - |
| Apr 17, 2023 | 14.60 | 14.60 | 14.60 | 14.60 | 14.52 | - |
| Apr 14, 2023 | 14.00 | 14.00 | 14.00 | 14.00 | 13.93 | - |
| Apr 13, 2023 | 14.70 | 14.90 | 14.70 | 14.90 | 14.82 | 70 |
| Apr 12, 2023 | 14.70 | 14.70 | 14.70 | 14.70 | 14.62 | 80 |
| Apr 11, 2023 | - | - | - | - | - | - |
| Apr 06, 2023 | 12.80 | 12.80 | 12.80 | 12.80 | 12.73 | - |
| Apr 05, 2023 | 13.00 | 13.00 | 13.00 | 13.00 | 12.93 | - |
| Apr 04, 2023 | 13.00 | 13.00 | 13.00 | 13.00 | 12.93 | - |
| Apr 03, 2023 | 12.70 | 12.70 | 12.70 | 12.70 | 12.63 | - |
| Mar 31, 2023 | 12.40 | 12.40 | 12.40 | 12.40 | 12.33 | - |
| Mar 30, 2023 | 12.20 | 12.20 | 12.20 | 12.20 | 12.14 | - |
| Mar 29, 2023 | 12.10 | 12.10 | 12.10 | 12.10 | 12.04 | - |
| Mar 28, 2023 | 11.80 | 11.80 | 11.80 | 11.80 | 11.74 | - |
| Mar 27, 2023 | 10.70 | 10.70 | 10.70 | 10.70 | 10.64 | - |
| Mar 24, 2023 | 9.85 | 9.85 | 9.85 | 9.85 | 9.80 | - |
| Mar 23, 2023 | 9.75 | 9.75 | 9.75 | 9.75 | 9.70 | - |
| Mar 22, 2023 | 9.95 | 9.95 | 9.95 | 9.95 | 9.90 | - |
| Mar 21, 2023 | 10.20 | 10.20 | 10.20 | 10.20 | 10.15 | - |
| Mar 20, 2023 | 9.85 | 9.85 | 9.85 | 9.85 | 9.80 | - |
| Mar 17, 2023 | 9.85 | 9.85 | 9.85 | 9.85 | 9.80 | - |
| Mar 16, 2023 | 9.35 | 9.35 | 9.35 | 9.35 | 9.30 | - |
| Mar 15, 2023 | 8.90 | 8.90 | 8.90 | 8.90 | 8.85 | - |
| Mar 14, 2023 | 8.25 | 9.30 | 8.25 | 9.30 | 9.25 | 420 |
| Mar 13, 2023 | 10.80 | 10.80 | 8.80 | 8.80 | 8.75 | 64 |
| Mar 10, 2023 | 11.10 | 11.10 | 11.10 | 11.10 | 11.04 | - |
| Mar 09, 2023 | 10.90 | 10.90 | 10.90 | 10.90 | 10.84 | - |
| Mar 08, 2023 | 11.00 | 11.00 | 11.00 | 11.00 | 10.94 | - |
| Mar 07, 2023 | 10.70 | 10.70 | 10.70 | 10.70 | 10.64 | - |
| Mar 06, 2023 | 11.00 | 11.00 | 11.00 | 11.00 | 10.94 | - |
| Mar 03, 2023 | 11.20 | 11.20 | 11.20 | 11.20 | 11.14 | - |
| Mar 02, 2023 | 11.00 | 11.00 | 11.00 | 11.00 | 10.94 | - |
| Mar 01, 2023 | 10.70 | 10.70 | 10.60 | 10.60 | 10.54 | 183 |
| Feb 28, 2023 | 11.00 | 11.20 | 11.00 | 11.20 | 11.14 | 200 |
| Feb 27, 2023 | 11.10 | 11.10 | 11.10 | 11.10 | 11.04 | - |
| Feb 24, 2023 | 11.20 | 11.20 | 11.20 | 11.20 | 11.14 | 100 |
| Feb 23, 2023 | 11.00 | 11.00 | 11.00 | 11.00 | 10.94 | - |
| Feb 22, 2023 | 11.60 | 11.60 | 11.60 | 11.60 | 11.54 | - |
| Feb 21, 2023 | 11.70 | 11.70 | 11.70 | 11.70 | 11.64 | - |
| Feb 20, 2023 | 11.70 | 11.70 | 11.70 | 11.70 | 11.64 | - |
| Feb 17, 2023 | 11.70 | 11.70 | 11.70 | 11.70 | 11.64 | - |
| Feb 17, 2023 | 0.075 Dividend | |||||
| Feb 16, 2023 | 11.80 | 11.80 | 11.80 | 11.80 | 11.66 | - |
| Feb 15, 2023 | 11.70 | 12.00 | 11.70 | 12.00 | 11.86 | 183 |
| Feb 14, 2023 | 11.70 | 11.70 | 11.70 | 11.70 | 11.56 | - |
| Feb 13, 2023 | 12.00 | 12.00 | 12.00 | 12.00 | 11.86 | 5 |
| Feb 10, 2023 | 11.70 | 11.70 | 11.70 | 11.70 | 11.56 | - |
| Feb 09, 2023 | 11.50 | 11.50 | 11.50 | 11.50 | 11.37 | - |
| Feb 08, 2023 | 11.40 | 11.40 | 11.40 | 11.40 | 11.27 | - |
| Feb 07, 2023 | 11.30 | 11.30 | 11.30 | 11.30 | 11.17 | 200 |
| Feb 06, 2023 | 10.50 | 10.50 | 10.50 | 10.50 | 10.38 | - |
| Feb 03, 2023 | 10.30 | 10.30 | 10.30 | 10.30 | 10.18 | - |
| Feb 02, 2023 | 10.10 | 10.10 | 10.10 | 10.10 | 9.98 | - |
| Feb 01, 2023 | 9.95 | 9.95 | 9.95 | 9.95 | 9.83 | - |
| Jan 31, 2023 | 9.45 | 9.45 | 9.45 | 9.45 | 9.34 | - |
| Jan 30, 2023 | 9.45 | 9.45 | 9.45 | 9.45 | 9.34 | - |
| Jan 27, 2023 | 9.30 | 9.30 | 9.30 | 9.30 | 9.19 | - |
| Jan 26, 2023 | 9.40 | 9.40 | 9.40 | 9.40 | 9.29 | - |
| Jan 25, 2023 | 9.40 | 9.40 | 9.40 | 9.40 | 9.29 | - |
| Jan 24, 2023 | 9.40 | 9.40 | 9.40 | 9.40 | 9.29 | - |
| Jan 23, 2023 | 9.40 | 9.40 | 9.40 | 9.40 | 9.29 | - |
| Jan 20, 2023 | 9.15 | 9.15 | 9.15 | 9.15 | 9.04 | - |
| Jan 19, 2023 | 9.35 | 9.35 | 9.35 | 9.35 | 9.24 | - |
| Jan 18, 2023 | 9.85 | 9.85 | 9.85 | 9.85 | 9.74 | - |
| Jan 17, 2023 | 9.95 | 9.95 | 9.95 | 9.95 | 9.83 | - |
| Jan 16, 2023 | 9.95 | 9.95 | 9.95 | 9.95 | 9.83 | - |
| Jan 13, 2023 | 9.85 | 9.85 | 9.85 | 9.85 | 9.74 | - |
| Jan 12, 2023 | 9.90 | 9.90 | 9.90 | 9.90 | 9.79 | - |
| Jan 11, 2023 | 10.00 | 10.00 | 10.00 | 10.00 | 9.88 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.