AGL Energy Ltd (N9Z1.BE)
Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
As of 08:08AM CEST. Market open.
Time Period:
Jun 20, 2023 - Jun 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 20, 2024 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | 10 |
| Jun 19, 2024 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | - |
| Jun 18, 2024 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | - |
| Jun 17, 2024 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | - |
| Jun 14, 2024 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | - |
| Jun 13, 2024 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | - |
| Jun 12, 2024 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | - |
| Jun 11, 2024 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | - |
| Jun 10, 2024 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | - |
| Jun 07, 2024 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | - |
| Jun 06, 2024 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | - |
| Jun 05, 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
| Jun 04, 2024 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | - |
| Jun 03, 2024 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | - |
| May 31, 2024 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | - |
| May 30, 2024 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | - |
| May 29, 2024 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | - |
| May 28, 2024 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | - |
| May 27, 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
| May 24, 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
| May 23, 2024 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | - |
| May 22, 2024 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | - |
| May 21, 2024 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | - |
| May 20, 2024 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | - |
| May 17, 2024 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | - |
| May 16, 2024 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | - |
| May 15, 2024 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | - |
| May 14, 2024 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | - |
| May 13, 2024 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | - |
| May 10, 2024 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | - |
| May 09, 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| May 08, 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
| May 07, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| May 06, 2024 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | - |
| May 03, 2024 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | - |
| May 02, 2024 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | - |
| Apr 30, 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
| Apr 29, 2024 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - |
| Apr 26, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| Apr 25, 2024 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - |
| Apr 24, 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| Apr 23, 2024 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - |
| Apr 22, 2024 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | - |
| Apr 19, 2024 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | - |
| Apr 18, 2024 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | - |
| Apr 17, 2024 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - |
| Apr 16, 2024 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | - |
| Apr 15, 2024 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | - |
| Apr 12, 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - |
| Apr 11, 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
| Apr 10, 2024 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | - |
| Apr 09, 2024 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | - |
| Apr 08, 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - |
| Apr 05, 2024 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | - |
| Apr 04, 2024 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | - |
| Apr 03, 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - |
| Apr 02, 2024 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | - |
| Mar 28, 2024 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - |
| Mar 27, 2024 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | - |
| Mar 26, 2024 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | - |
| Mar 25, 2024 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | - |
| Mar 22, 2024 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - |
| Mar 21, 2024 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - |
| Mar 20, 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - |
| Mar 19, 2024 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | - |
| Mar 18, 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| Mar 15, 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - |
| Mar 14, 2024 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | - |
| Mar 13, 2024 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | - |
| Mar 12, 2024 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | - |
| Mar 11, 2024 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | - |
| Mar 08, 2024 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - |
| Mar 07, 2024 | 5.14 | 5.14 | 5.13 | 5.13 | 5.13 | - |
| Mar 06, 2024 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | - |
| Mar 05, 2024 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | - |
| Mar 04, 2024 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | - |
| Mar 01, 2024 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | - |
| Feb 29, 2024 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | - |
| Feb 28, 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - |
| Feb 27, 2024 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | - |
| Feb 26, 2024 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | - |
| Feb 23, 2024 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | - |
| Feb 22, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
| Feb 21, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
| Feb 21, 2024 | 0.26 Dividend | |||||
| Feb 20, 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 4.89 | - |
| Feb 19, 2024 | 5.22 | 5.22 | 5.22 | 5.22 | 4.96 | - |
| Feb 16, 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 4.91 | - |
| Feb 15, 2024 | 5.06 | 5.06 | 5.06 | 5.06 | 4.80 | - |
| Feb 14, 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 4.92 | - |
| Feb 13, 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 4.99 | - |
| Feb 12, 2024 | 5.19 | 5.19 | 5.19 | 5.19 | 4.93 | - |
| Feb 09, 2024 | 5.13 | 5.13 | 5.13 | 5.13 | 4.87 | - |
| Feb 08, 2024 | 5.27 | 5.27 | 5.27 | 5.27 | 5.00 | - |
| Feb 07, 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.56 | - |
| Feb 06, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.46 | - |
| Feb 05, 2024 | 4.78 | 4.78 | 4.78 | 4.78 | 4.53 | - |
| Feb 02, 2024 | 4.93 | 4.93 | 4.93 | 4.93 | 4.68 | - |
| Feb 01, 2024 | 5.13 | 5.13 | 5.13 | 5.13 | 4.87 | - |
| Jan 31, 2024 | 5.23 | 5.23 | 5.23 | 5.23 | 4.97 | - |
| *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.