Canada markets closed

Naturgy Energy Group SA (GAN.DU)

Dusseldorf - Dusseldorf Delayed Price. Currency in EUR
Add to watchlist
20.32+0.35 (+1.75%)
As of 09:10AM CEST. Market open.
Time Period:
Jul 01, 2023 - Jul 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 01, 202420.0020.3220.0020.3220.3290
Jun 28, 202420.3220.3219.9719.9719.97-
Jun 27, 202420.6220.6220.1020.1020.10-
Jun 26, 202420.8020.8020.4220.4220.42-
Jun 25, 202420.6820.7820.5220.5220.52-
Jun 24, 202420.1220.6020.1220.6020.60-
Jun 21, 202420.3620.4619.9419.9419.94-
Jun 20, 202420.2820.4220.2420.2420.24-
Jun 19, 202420.5220.5620.0820.0820.08-
Jun 18, 202420.5220.5620.3620.3620.36-
Jun 17, 202420.9820.9820.2220.2220.22-
Jun 14, 202421.0621.0620.7620.7620.76-
Jun 13, 202420.7221.0820.7220.8220.82-
Jun 12, 202421.3021.3020.6020.6020.60-
Jun 11, 202423.3023.3021.0221.0221.02-
Jun 10, 202424.4424.8022.9622.9622.96-
Jun 07, 202424.5824.6024.4424.4424.44-
Jun 06, 202424.5824.6224.4224.4224.42-
Jun 05, 202424.7824.7824.3224.3224.32-
Jun 04, 202424.6824.7224.4424.4424.44-
Jun 03, 202424.8624.8624.4624.4624.46-
May 31, 202424.6224.6224.4224.4224.42-
May 30, 202424.2024.4624.2024.3824.38-
May 29, 202424.5424.5424.1424.1424.14-
May 28, 202424.7424.8624.4224.4224.42-
May 27, 202424.4024.6624.4024.5624.56-
May 24, 202424.5024.6424.2224.2224.22-
May 23, 202425.0025.0024.4624.4624.46-
May 22, 202424.9824.9824.7824.7824.78-
May 21, 202424.8625.0224.7824.7824.78-
May 20, 202424.9625.0024.7224.7224.72-
May 17, 202424.6824.8824.6824.7824.78-
May 16, 202424.8624.8624.5424.5424.54-
May 15, 202424.9224.9224.6424.6424.64-
May 14, 202424.6424.9224.6424.6824.68-
May 13, 202424.6424.7424.4824.4824.48-
May 10, 202424.3624.5624.3624.3624.36-
May 09, 202424.2824.2824.1224.1424.14-
May 08, 202424.0024.2024.0024.1224.12-
May 07, 202423.9823.9823.8223.8223.82-
May 06, 202423.8424.0623.7623.7623.76-
May 03, 202423.8423.9823.8223.8223.82-
May 02, 202423.4023.7623.4023.6623.66-
Apr 30, 202423.8623.8823.4823.4823.48-
Apr 29, 202423.3823.9423.3823.7023.70-
Apr 26, 202423.2023.4023.1223.1223.12-
Apr 25, 202423.7223.7623.1423.1423.14-
Apr 24, 202423.7623.7623.5623.5623.56-
Apr 23, 202423.3223.6823.1823.4823.48-
Apr 22, 202423.0223.1623.0223.1423.14-
Apr 19, 202422.6022.9622.6022.7222.72-
Apr 18, 202423.4223.4222.6022.6022.60-
Apr 17, 202421.4622.7221.4622.7222.72-
Apr 16, 202420.4621.6820.4621.3021.30-
Apr 15, 202420.5020.9220.5020.5220.52-
Apr 12, 202420.5621.0420.3020.5220.52-
Apr 11, 202420.2820.6020.2820.3220.32-
Apr 10, 202420.3220.3219.7820.1420.14-
Apr 09, 202420.0020.2220.0020.0420.04-
Apr 08, 202419.6319.9419.6319.9419.94-
Apr 05, 202419.9020.2019.8119.8119.81-
Apr 05, 20240.4 Dividend
Apr 04, 202420.3220.4820.2820.4020.00-
Apr 03, 202420.2220.2620.0620.1819.78-
Apr 02, 202420.0620.3220.0620.0819.69-
Mar 28, 202420.1020.1019.9119.9119.52-
Mar 27, 202419.9720.0219.9419.9419.55-
Mar 26, 202419.8019.8819.7519.8319.44-
Mar 25, 202419.6219.8219.6219.6519.26-
Mar 22, 202419.6419.7319.5019.5019.12-
Mar 21, 202419.9819.9819.5819.5819.20-
Mar 20, 202419.9919.9919.7519.7519.36-
Mar 19, 202419.6419.9619.6419.8519.46-
Mar 18, 202420.1020.1019.5219.5219.14-
Mar 15, 202419.7020.0619.7019.9919.60-
Mar 14, 202419.4919.6019.4919.5319.15-
Mar 13, 202419.6719.6919.3619.3618.98-
Mar 12, 202420.3420.3419.5019.5019.12-
Mar 11, 202420.2620.6220.1020.1019.71-
Mar 08, 202420.8020.8020.1420.1419.75-
Mar 07, 202420.6020.9420.6020.6420.24-
Mar 06, 202420.8621.0220.5420.5420.14-
Mar 05, 202420.3220.8620.3220.7020.29-
Mar 04, 202420.9620.9620.2420.2419.84-
Mar 01, 202421.9421.9620.8820.8820.47-
Feb 29, 202421.8822.0621.6621.6621.24-
Feb 28, 202422.2422.2421.6821.6821.25-
Feb 27, 202422.3822.3822.1022.1021.67-
Feb 26, 202423.0223.0222.2422.2421.80-
Feb 23, 202423.0623.0622.9022.9022.45-
Feb 22, 202423.2823.2822.8622.8622.41-
Feb 21, 202422.9623.0222.9222.9222.47-
Feb 20, 202422.7823.0222.7422.7822.33-
Feb 19, 202422.8222.9622.6622.6622.22-
Feb 16, 202423.2623.2622.7022.7022.25-
Feb 15, 202423.3023.3022.9822.9822.53-
Feb 14, 202423.3023.3423.0223.0222.57-
Feb 13, 202423.4623.4623.1823.1822.73-
Feb 12, 202423.3423.5623.3423.3622.90-
Feb 09, 202423.5423.5423.1023.1622.71-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...