Canada markets closed

Galp Energia SGPS SA (GZ5.DU)

Dusseldorf - Dusseldorf Delayed Price. Currency in EUR
Add to watchlist
18.52-0.04 (-0.22%)
At close: 07:31PM CEST
Time Period:
Jun 10, 2023 - Jun 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 10, 202418.8019.0718.5218.5218.5258
Jun 07, 202419.0019.1518.5618.5618.56-
Jun 06, 202418.9819.1118.6318.6318.63-
Jun 05, 202418.9719.0018.5518.5518.55-
Jun 04, 202419.0519.0518.4618.4618.46-
Jun 03, 202419.3819.3818.5918.5918.59-
May 31, 202419.1819.3018.8018.8018.80-
May 30, 202419.5519.5518.7518.7518.75-
May 29, 202419.5319.9119.2119.2119.21-
May 29, 20240.27 Dividend
May 28, 202419.8719.9519.4619.4619.19-
May 27, 202419.6719.9319.4619.4619.19-
May 24, 202419.4919.7419.2819.2819.01-
May 23, 202419.8019.8119.2419.2418.97-
May 22, 202419.6520.0019.3419.3419.07-
May 21, 202418.8919.5818.8919.2418.97-
May 20, 202419.1019.3518.6618.6618.40-
May 17, 202418.9119.2518.6918.6918.43-
May 16, 202419.2619.2618.5818.5818.32-
May 15, 202419.8319.8318.8618.8618.60-
May 14, 202419.9119.9919.3819.3819.11-
May 13, 202419.8319.9319.5119.5119.24-
May 10, 202419.7619.9319.4019.4019.13-
May 09, 202419.6619.9219.3319.3419.07-
May 08, 202419.6719.8019.2819.2819.02-
May 07, 202419.8219.8219.2719.2719.00-
May 06, 202419.4419.8319.4019.4019.13-
May 03, 202419.6419.6419.0519.0518.79-
May 02, 202419.9419.9419.1719.1718.91-
Apr 30, 202420.2320.7219.7819.7819.51-
Apr 29, 202420.3920.4619.8419.8419.56-
Apr 26, 202420.3420.5019.9919.9919.71-
Apr 25, 202419.8220.0819.8219.8319.55-
Apr 24, 202420.2120.2119.4519.4519.18-
Apr 23, 202419.1919.8819.1919.5819.31-
Apr 22, 202416.1819.0116.1818.9118.65-
Apr 19, 202415.8916.0415.5715.5715.36-
Apr 18, 202416.0416.0515.6615.6615.45-
Apr 17, 202415.8716.0015.6815.6815.46-
Apr 16, 202415.8616.1615.6515.6515.44-
Apr 15, 202416.7516.7515.6615.6615.45-
Apr 12, 202416.1316.4215.9415.9415.71-
Apr 11, 202416.1816.4115.7315.7315.52-
Apr 10, 202415.9316.0915.8515.8515.64-
Apr 09, 202415.9416.0415.5315.5315.31-
Apr 08, 202415.6815.8915.5715.5715.36-
Apr 05, 202415.6015.7615.3015.3015.08-
Apr 04, 202415.7715.7715.3915.3915.17-
Apr 03, 202415.6015.8515.4515.4515.24-
Apr 02, 202415.2315.6915.2315.3015.08-
Mar 28, 202415.0615.2414.9014.9014.69-
Mar 27, 202415.0615.1314.7314.7314.53-
Mar 26, 202415.0915.1614.7714.7714.57-
Mar 25, 202414.9515.0614.7714.7714.57-
Mar 22, 202415.1215.1214.7014.7014.50-
Mar 21, 202415.4215.4214.7814.7814.58-
Mar 20, 202415.2315.3514.9714.9714.76-
Mar 19, 202415.2515.2814.9714.9714.76-
Mar 18, 202415.0915.2914.9514.9514.75-
Mar 15, 202414.6315.5114.6314.8114.60-
Mar 14, 202414.5714.6714.3414.3414.14-
Mar 13, 202414.3814.7114.2714.2714.08-
Mar 12, 202414.4414.5314.0914.0913.89-
Mar 11, 202414.3014.4514.0914.0913.89-
Mar 08, 202414.5114.6514.0314.0313.84-
Mar 07, 202414.4714.5614.2014.2014.00-
Mar 06, 202414.6914.7714.2214.2214.02-
Mar 05, 202414.7514.7614.4014.4014.20-
Mar 04, 202414.7814.9814.4814.4814.28-
Mar 01, 202414.5614.8214.4514.4514.25-
Feb 29, 202414.4814.6814.1814.1813.98-
Feb 28, 202414.4314.5314.1614.1613.96-
Feb 27, 202414.4014.5314.1414.1413.94-
Feb 26, 202414.4414.5114.1314.1313.93-
Feb 23, 202414.4014.5914.1814.1813.98-
Feb 22, 202414.6414.6914.1014.1013.90-
Feb 21, 202414.1514.5514.1514.2314.03-
Feb 20, 202414.4014.6013.8013.8013.61-
Feb 19, 202414.2714.5214.1414.1413.94-
Feb 16, 202413.9014.2813.9013.9513.76-
Feb 15, 202414.1014.1013.5813.5813.39-
Feb 14, 202414.2214.4113.7513.7513.56-
Feb 13, 202414.5114.5413.9213.9213.73-
Feb 12, 202414.2814.5214.1514.1813.98-
Feb 09, 202414.0914.4114.0314.0313.84-
Feb 08, 202414.0914.1313.8113.8113.62-
Feb 07, 202414.3914.3913.7513.7513.56-
Feb 06, 202414.1114.4514.0914.0913.89-
Feb 05, 202414.2014.3213.7413.7413.55-
Feb 02, 202414.5614.5613.9113.9113.72-
Feb 01, 202414.4314.7014.2714.2714.08-
Jan 31, 202414.5614.7014.2314.2314.03-
Jan 30, 202414.5814.6114.2814.2814.08-
Jan 29, 202414.2714.6514.2414.2414.05-
Jan 26, 202414.0014.5114.0014.0413.85-
Jan 25, 202414.0614.1513.6913.6913.50-
Jan 24, 202414.0714.1313.7813.7813.59-
Jan 23, 202413.9414.0313.6513.6513.47-
Jan 22, 202413.9813.9813.6113.6113.43-
Jan 19, 202414.2414.2513.6513.6513.46-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...