Canada markets closed

Naturgy Energy Group, S.A. (NTGY.MC)

MCE - MCE Delayed Price. Currency in EUR
Add to watchlist
24.68+0.04 (+0.16%)
At close: 05:35PM CEST
Time Period:
Jun 01, 2023 - Jun 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 31, 202424.7024.7224.4824.6824.68431,413
May 30, 202424.3224.6424.3224.6424.64611,445
May 29, 202424.5624.7624.3224.3624.36401,773
May 28, 202424.9625.0424.6824.6824.68383,150
May 27, 202424.5824.8424.5424.8224.82186,852
May 24, 202424.6224.8224.2024.5424.54505,243
May 23, 202424.8425.0024.7224.7224.72508,890
May 22, 202424.9225.1024.8624.9224.92305,212
May 21, 202424.9625.0824.7225.0225.02355,347
May 20, 202425.0025.1824.8624.9824.98274,624
May 17, 202424.8625.0424.8425.0225.02432,644
May 16, 202424.9825.0024.6624.8424.84450,798
May 15, 202424.9225.0024.7424.9024.901,477,077
May 14, 202424.9825.1624.8624.9424.94660,822
May 13, 202424.6824.9224.6824.7424.74449,303
May 10, 202424.5024.8824.4824.6224.62725,241
May 09, 202424.2824.4024.1224.3824.38279,920
May 08, 202424.1024.4024.1024.3624.36353,257
May 07, 202423.9824.0623.8624.0624.06526,830
May 06, 202424.1224.1623.9424.0024.00249,925
May 03, 202423.8624.3423.8624.0624.06441,479
May 02, 202423.7023.9823.6023.8623.86741,710
Apr 30, 202423.9624.0623.7023.7223.72880,921
Apr 29, 202423.4024.1023.3823.9423.94673,784
Apr 26, 202423.2623.6223.2623.3623.36495,872
Apr 25, 202423.8023.8223.2823.3823.38675,708
Apr 24, 202423.6623.9623.5223.9223.921,189,674
Apr 23, 202423.2223.8023.1623.7223.721,211,791
Apr 22, 202423.3023.3622.9623.3023.301,012,105
Apr 19, 202423.0023.1022.7622.9622.96884,552
Apr 18, 202423.7423.9622.8422.9022.902,341,535
Apr 17, 202422.0022.9421.7622.8422.843,065,079
Apr 16, 202421.3022.7421.2221.5221.524,397,552
Apr 15, 202420.9021.1020.7020.8220.821,730,715
Apr 12, 202420.5021.2420.3020.8220.821,797,126
Apr 11, 202420.3020.9220.2420.4620.461,692,664
Apr 10, 202420.3021.1619.7720.3620.363,432,342
Apr 09, 202420.2220.3620.0020.2820.281,239,534
Apr 08, 202419.9020.2219.7020.1420.141,529,919
Apr 05, 202420.2020.3019.9419.9619.961,163,902
Apr 05, 20240.4 Dividend
Apr 04, 202420.4020.6620.3020.6220.221,027,106
Apr 03, 202420.2820.4420.1220.4020.00783,071
Apr 02, 202420.1820.4620.1620.3019.912,026,098
Mar 28, 202420.1820.2219.9820.1019.71839,978
Mar 27, 202420.0820.1419.8220.1419.75675,019
Mar 26, 202419.8120.1419.6820.0419.65610,482
Mar 25, 202419.7019.8819.6519.8519.46461,276
Mar 22, 202419.8419.9419.6619.6919.31429,095
Mar 21, 202419.8920.0619.7519.7919.41445,854
Mar 20, 202420.0820.1019.8219.9019.51488,167
Mar 19, 202419.7520.1219.6720.1019.71597,493
Mar 18, 202420.1620.1819.6519.7219.34802,732
Mar 15, 202419.8020.2019.7320.1619.772,680,618
Mar 14, 202419.6019.8919.5819.7319.35618,244
Mar 13, 202419.7719.8419.5119.5419.16858,048
Mar 12, 202420.4220.4419.6819.7019.321,047,765
Mar 11, 202420.5220.7020.2620.3219.93712,643
Mar 08, 202420.8620.8820.3420.4220.02912,565
Mar 07, 202420.6821.1020.6620.8620.46508,612
Mar 06, 202420.8821.1820.7020.7420.34920,008
Mar 05, 202420.5021.0020.3820.8820.47817,103
Mar 04, 202421.0821.1020.4020.4620.061,241,248
Mar 01, 202421.9422.1021.0221.1020.691,204,257
Feb 29, 202422.0622.4621.8821.8821.4618,677,445
Feb 28, 202422.2222.2221.6621.9221.491,125,077
Feb 27, 202422.2822.5221.9022.3221.89879,728
Feb 26, 202422.9823.0622.3222.4822.04687,641
Feb 23, 202423.1023.1422.9823.1422.69437,113
Feb 22, 202423.2023.2022.9423.1022.65575,218
Feb 21, 202422.9623.1622.9423.1622.71453,045
Feb 20, 202422.8423.1022.7423.0222.57395,706
Feb 19, 202422.9223.1022.7222.9022.46407,052
Feb 16, 202423.2623.3022.7822.9422.49473,636
Feb 15, 202423.2823.3823.1223.2222.77359,235
Feb 14, 202423.3423.5023.2623.2622.81320,457
Feb 13, 202423.4023.5823.1623.4222.97517,544
Feb 12, 202423.3823.7623.3823.6023.14354,715
Feb 09, 202423.6023.7023.1023.3222.87660,290
Feb 08, 202423.5423.9423.5223.6423.18337,864
Feb 07, 202424.1224.1823.4623.5823.12663,708
Feb 06, 202424.4024.4624.0024.1423.67316,281
Feb 05, 202424.2824.7024.2824.5024.02373,936
Feb 02, 202424.7424.8624.3224.3423.87290,888
Feb 01, 202424.8424.9824.6024.6624.18365,123
Jan 31, 202425.0625.1624.8825.0024.52362,084
Jan 30, 202425.0025.2024.9625.0024.52276,629
Jan 29, 202425.1025.1624.7625.0824.59337,424
Jan 26, 202425.3825.4825.0825.1824.69248,272
Jan 25, 202425.5225.5625.2225.3224.83211,544
Jan 24, 202426.0026.0025.5625.5625.06191,195
Jan 23, 202426.0426.1625.7025.7025.20330,782
Jan 22, 202425.3226.0225.2425.9625.46545,974
Jan 19, 202425.8625.9225.2225.3024.81383,203
Jan 18, 202426.0626.1225.6625.7425.24346,938
Jan 17, 202426.5026.5025.8826.1225.61383,173
Jan 16, 202427.0427.0426.6626.7226.20163,007
Jan 15, 202427.0827.2027.0027.1226.59231,219
Jan 12, 202426.9027.2026.9027.1826.65170,055
Jan 11, 202427.0027.0626.8226.9026.38295,923
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...