Naturgy Energy Group SA (GAN.MU)
Munich - Munich Delayed Price. Currency in EUR
Add to watchlist
At close: 08:15AM CEST
Time Period:
Jun 01, 2023 - Jun 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 31, 2024 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | - |
| May 30, 2024 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | - |
| May 29, 2024 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | - |
| May 28, 2024 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | - |
| May 27, 2024 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | - |
| May 24, 2024 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | - |
| May 23, 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | - |
| May 22, 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | - |
| May 21, 2024 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | - |
| May 20, 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | - |
| May 17, 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
| May 16, 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | - |
| May 15, 2024 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | - |
| May 14, 2024 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | - |
| May 13, 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | - |
| May 10, 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
| May 09, 2024 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | - |
| May 08, 2024 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | - |
| May 07, 2024 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | - |
| May 06, 2024 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | - |
| May 03, 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - |
| May 02, 2024 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | - |
| Apr 30, 2024 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | - |
| Apr 29, 2024 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | - |
| Apr 26, 2024 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | - |
| Apr 25, 2024 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | - |
| Apr 24, 2024 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | - |
| Apr 23, 2024 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | - |
| Apr 22, 2024 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | - |
| Apr 19, 2024 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | - |
| Apr 18, 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | - |
| Apr 17, 2024 | 21.70 | 22.72 | 21.70 | 22.72 | 22.72 | 850 |
| Apr 16, 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
| Apr 15, 2024 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | - |
| Apr 12, 2024 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | - |
| Apr 11, 2024 | 20.36 | 20.52 | 20.36 | 20.52 | 20.52 | 25 |
| Apr 10, 2024 | 20.34 | 20.34 | 20.30 | 20.30 | 20.30 | 50 |
| Apr 09, 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | - |
| Apr 08, 2024 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | - |
| Apr 05, 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
| Apr 05, 2024 | 0.4 Dividend | |||||
| Apr 04, 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 19.96 | - |
| Apr 03, 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 19.88 | - |
| Apr 02, 2024 | 20.14 | 20.14 | 20.14 | 20.14 | 19.74 | - |
| Mar 28, 2024 | 20.14 | 20.14 | 20.14 | 20.14 | 19.74 | - |
| Mar 27, 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.60 | - |
| Mar 26, 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.45 | - |
| Mar 25, 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.31 | - |
| Mar 22, 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.36 | - |
| Mar 21, 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 19.63 | - |
| Mar 20, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.61 | - |
| Mar 19, 2024 | 19.71 | 19.71 | 19.71 | 19.71 | 19.32 | - |
| Mar 18, 2024 | 20.26 | 20.26 | 20.26 | 20.26 | 19.86 | - |
| Mar 15, 2024 | 19.71 | 19.71 | 19.71 | 19.71 | 19.32 | - |
| Mar 14, 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.21 | - |
| Mar 13, 2024 | 19.77 | 19.77 | 19.77 | 19.77 | 19.38 | - |
| Mar 12, 2024 | 20.38 | 20.38 | 19.79 | 19.79 | 19.40 | 1,000 |
| Mar 11, 2024 | 20.38 | 20.38 | 20.38 | 20.38 | 19.98 | - |
| Mar 08, 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 20.45 | - |
| Mar 07, 2024 | 20.72 | 20.72 | 20.72 | 20.72 | 20.31 | - |
| Mar 06, 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.49 | - |
| Mar 05, 2024 | 20.54 | 20.54 | 20.54 | 20.54 | 20.14 | - |
| Mar 04, 2024 | 21.18 | 21.18 | 21.18 | 21.18 | 20.76 | - |
| Mar 01, 2024 | 21.98 | 21.98 | 21.98 | 21.98 | 21.55 | - |
| Feb 29, 2024 | 21.94 | 21.94 | 21.94 | 21.94 | 21.51 | - |
| Feb 28, 2024 | 22.32 | 22.32 | 22.32 | 22.32 | 21.88 | - |
| Feb 27, 2024 | 22.48 | 22.48 | 22.48 | 22.48 | 22.04 | - |
| Feb 26, 2024 | 23.14 | 23.14 | 23.14 | 23.14 | 22.69 | - |
| Feb 23, 2024 | 23.14 | 23.14 | 23.14 | 23.14 | 22.69 | - |
| Feb 22, 2024 | 23.32 | 23.32 | 23.32 | 23.32 | 22.86 | - |
| Feb 21, 2024 | 23.02 | 23.02 | 23.02 | 23.02 | 22.57 | - |
| Feb 20, 2024 | 22.90 | 22.90 | 22.90 | 22.90 | 22.45 | - |
| Feb 19, 2024 | 22.92 | 22.92 | 22.92 | 22.92 | 22.47 | - |
| Feb 16, 2024 | 23.34 | 23.34 | 23.34 | 23.34 | 22.88 | - |
| Feb 15, 2024 | 23.38 | 23.38 | 23.38 | 23.38 | 22.92 | - |
| Feb 14, 2024 | 23.42 | 23.42 | 23.42 | 23.42 | 22.96 | - |
| Feb 13, 2024 | 23.52 | 23.52 | 23.52 | 23.52 | 23.06 | - |
| Feb 12, 2024 | 23.42 | 23.42 | 23.42 | 23.42 | 22.96 | - |
| Feb 09, 2024 | 23.66 | 23.66 | 23.66 | 23.66 | 23.20 | - |
| Feb 08, 2024 | 23.66 | 23.66 | 23.66 | 23.66 | 23.20 | - |
| Feb 07, 2024 | 24.18 | 24.18 | 24.18 | 24.18 | 23.70 | - |
| Feb 06, 2024 | 24.66 | 24.66 | 24.66 | 24.66 | 24.18 | - |
| Feb 05, 2024 | 24.32 | 24.32 | 24.32 | 24.32 | 23.84 | - |
| Feb 02, 2024 | 24.88 | 24.88 | 24.88 | 24.88 | 24.39 | - |
| Feb 01, 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 24.43 | - |
| Jan 31, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.51 | - |
| Jan 30, 2024 | 25.14 | 25.14 | 25.14 | 25.14 | 24.65 | - |
| Jan 29, 2024 | 25.18 | 25.18 | 25.18 | 25.18 | 24.69 | - |
| Jan 26, 2024 | 25.34 | 25.34 | 25.34 | 25.34 | 24.84 | - |
| Jan 25, 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 25.06 | - |
| Jan 24, 2024 | 25.92 | 25.92 | 25.92 | 25.92 | 25.41 | - |
| Jan 23, 2024 | 25.96 | 25.96 | 25.96 | 25.96 | 25.45 | - |
| Jan 22, 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.00 | - |
| Jan 19, 2024 | 25.84 | 25.84 | 25.84 | 25.84 | 25.33 | - |
| Jan 18, 2024 | 26.20 | 26.20 | 26.20 | 26.20 | 25.69 | - |
| Jan 17, 2024 | 26.48 | 26.48 | 26.48 | 26.48 | 25.96 | - |
| Jan 16, 2024 | 27.12 | 27.12 | 27.12 | 27.12 | 26.59 | - |
| Jan 15, 2024 | 27.08 | 27.08 | 27.08 | 27.08 | 26.55 | - |
| Jan 12, 2024 | 27.08 | 27.08 | 27.08 | 27.08 | 26.55 | - |
| Jan 11, 2024 | 27.08 | 27.08 | 27.08 | 27.08 | 26.55 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.