Canada markets closed

Naturgy Energy Group SA (GAN.BE)

Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
23.60-0.18 (-0.76%)
At close: 08:11AM CEST
Time Period:
Apr 28, 2023 - Apr 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 202423.6023.6023.6023.6023.60-
Apr 25, 202423.7823.7823.7823.7823.78-
Apr 24, 202423.7823.7823.7823.7823.78-
Apr 23, 202423.3623.3623.3623.3623.36-
Apr 22, 202423.0423.0423.0423.0423.04-
Apr 19, 202422.7222.7222.7222.7222.72-
Apr 18, 202425.5825.5825.5825.5825.58-
Apr 17, 202421.4221.4221.4221.4221.42-
Apr 16, 202420.5420.5420.5420.5420.54-
Apr 15, 202420.6620.6620.6620.6620.66-
Apr 12, 202420.6220.6220.6220.6220.62-
Apr 11, 202420.3620.3620.3620.3620.36-
Apr 10, 202420.3420.3420.3420.3420.34-
Apr 09, 202420.0620.0620.0620.0620.06-
Apr 08, 202419.7019.7019.7019.7019.70-
Apr 05, 202420.1420.1420.1420.1420.14-
Apr 05, 20240.4 Dividend
Apr 04, 202420.3620.3620.3620.3619.96-
Apr 03, 202420.2820.2820.2820.2819.88-
Apr 02, 202420.1220.1220.1220.1219.72-
Mar 28, 202420.1420.1420.1420.1419.74-
Mar 27, 202419.9919.9919.9919.9919.60-
Mar 26, 202419.8420.0019.8420.0019.61250
Mar 25, 202419.6819.6819.6819.6819.29-
Mar 22, 202419.6819.6819.6819.6819.29-
Mar 21, 202420.0220.0220.0220.0219.63-
Mar 20, 202420.0020.0020.0020.0019.61-
Mar 19, 202419.6519.6519.6519.6519.26-
Mar 18, 202420.2620.2620.2620.2619.86-
Mar 15, 202419.7019.7019.7019.7019.31-
Mar 14, 202419.5319.5319.5319.5319.15-
Mar 13, 202419.7019.7019.7019.7019.31-
Mar 12, 202420.3820.3820.3820.3819.98-
Mar 11, 202420.3220.3220.3220.3219.92-
Mar 08, 202420.8620.8620.8620.8620.45-
Mar 07, 202420.6820.6820.6820.6820.27-
Mar 06, 202420.9020.9020.9020.9020.49-
Mar 05, 202420.5220.8220.5220.8220.41489
Mar 04, 202421.0621.0621.0621.0620.65-
Mar 01, 202421.9821.9821.9821.9821.55-
Feb 29, 202421.9221.9221.9221.9221.49-
Feb 28, 202422.3022.3022.3022.3021.86-
Feb 27, 202422.4422.4422.4422.4422.00-
Feb 26, 202423.0823.0823.0823.0822.63-
Feb 23, 202423.1023.1023.1023.1022.65-
Feb 22, 202423.3223.3223.3223.3222.86-
Feb 21, 202423.0223.0223.0223.0222.57-
Feb 20, 202422.8422.8422.8422.8422.39-
Feb 19, 202422.8822.8822.8822.8822.43-
Feb 16, 202423.3023.3023.3023.3022.84-
Feb 15, 202423.3423.3423.3423.3422.88-
Feb 14, 202423.4023.4023.4023.4022.94-
Feb 13, 202423.5223.5223.5223.5223.06-
Feb 12, 202423.3823.3823.3823.3822.92-
Feb 09, 202423.6023.6023.6023.6023.14-
Feb 08, 202423.6223.6223.6223.6223.16-
Feb 07, 202424.1624.1624.1624.1623.69-
Feb 06, 202424.6624.6624.6624.6624.18-
Feb 05, 202424.2624.2624.2624.2623.78-
Feb 02, 202424.8424.8424.8424.8424.35-
Feb 01, 202424.8624.8624.8624.8624.37-
Jan 31, 202424.9624.9624.9624.9624.47-
Jan 30, 202425.1025.1025.1025.1024.61-
Jan 29, 202425.1225.1225.1225.1224.63-
Jan 26, 202425.3225.3225.3225.3224.82-
Jan 25, 202425.5425.5425.5425.5425.04-
Jan 24, 202425.8825.8825.8825.8825.37-
Jan 23, 202425.9625.9625.9625.9625.45-
Jan 22, 202425.4625.4625.4625.4624.96-
Jan 19, 202425.8425.8425.8425.8425.33-
Jan 18, 202426.1626.1626.1626.1625.65-
Jan 17, 202426.4226.4226.4226.4225.90-
Jan 16, 202426.9826.9826.9826.9826.45-
Jan 15, 202427.0827.0827.0827.0826.55-
Jan 12, 202427.0827.0827.0827.0826.55-
Jan 11, 202427.0827.0827.0827.0826.55-
Jan 10, 202426.9026.9026.9026.9026.37-
Jan 09, 202427.0627.0627.0627.0626.53-
Jan 08, 202426.8226.8226.8226.8226.29-
Jan 05, 202426.9426.9426.9426.9426.41-
Jan 04, 202426.7826.7826.7826.7826.25-
Jan 03, 202426.9426.9426.9426.9426.41-
Jan 02, 202427.0227.0227.0227.0226.49-
Dec 29, 202326.8426.9226.8426.9226.39-
Dec 28, 202327.0627.0627.0627.0626.53-
Dec 27, 202327.1227.1227.1227.1226.59-
Dec 22, 202326.9426.9426.9426.9426.41-
Dec 21, 202326.9026.9026.9026.9026.37-
Dec 20, 202327.0027.0027.0027.0026.47-
Dec 19, 202327.2427.2427.2427.2426.70-
Dec 18, 202327.6427.6427.6427.6427.10-
Dec 15, 202328.1628.1628.1628.1627.61-
Dec 14, 202328.2628.2628.2628.2627.70-
Dec 13, 202327.7827.7827.7827.7827.23-
Dec 12, 202327.8827.8827.8827.8827.33-
Dec 11, 202328.0628.0628.0628.0627.51-
Dec 08, 202327.9227.9227.9227.9227.37-
Dec 07, 202327.9027.9027.9027.9027.35-
Dec 06, 202327.7627.7627.7627.7627.21-
Dec 05, 202327.3027.5827.3027.5827.04475
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...