2G Energy AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	47.000	49.740	46.020	47.820	47.820	139,861
2026-10-16	47.980	49.680	47.120	47.300	47.300	177,009
2026-10-15	53.200	53.200	45.320	46.740	46.740	308,702
2026-10-14	55.900	57.050	54.850	54.850	54.850	26,623
2026-10-13	55.650	56.700	54.850	55.350	55.350	27,546
2026-10-12	57.800	58.850	56.150	56.300	56.300	22,284
2026-10-09	57.800	58.500	56.200	57.750	57.750	25,898
2026-10-08	58.550	58.550	55.650	56.700	56.700	53,454
2026-10-07	61.100	61.850	58.200	58.450	58.450	40,721
2026-10-06	62.400	63.250	60.300	62.450	62.450	34,836
2026-10-05	62.600	62.650	61.000	61.500	61.500	47,979
2026-10-02	60.200	62.950	60.000	61.950	61.950	39,270
2026-10-01	62.400	63.400	59.000	59.000	59.000	52,267
2026-09-30	61.250	63.950	60.750	61.200	61.200	87,900
2026-09-29	58.100	61.550	56.650	60.900	60.900	82,755
2026-09-28	57.450	58.250	56.000	56.100	56.100	59,699
2026-09-25	63.100	63.650	58.300	58.300	58.300	69,174
2026-09-24	64.000	64.900	61.300	62.100	62.100	52,436
2026-09-23	61.850	66.600	60.000	65.200	65.200	143,352
2026-09-22	61.600	61.600	58.100	59.550	59.550	29,045
2026-09-21	60.500	61.500	60.000	60.400	60.400	42,190
2026-09-18	58.000	62.000	57.450	57.700	57.700	59,381
2026-09-17	55.950	58.300	55.950	57.850	57.850	34,018
2026-09-16	53.700	56.150	53.100	55.800	55.800	37,472
2026-09-15	55.400	55.500	52.550	53.000	53.000	31,122
2026-09-14	55.200	55.900	54.000	55.000	55.000	36,287
2026-09-11	53.850	55.800	53.750	54.750	54.750	20,301
2026-09-10	55.400	55.400	52.700	53.800	53.800	38,026
2026-09-09	56.500	56.600	54.800	55.700	55.700	40,077
2026-09-08	59.500	59.950	56.350	56.350	56.350	40,433
2026-09-07	60.750	63.300	59.600	60.150	60.150	46,590
2026-09-04	57.200	59.600	56.400	59.500	59.500	48,767
2026-09-03	54.300	56.800	54.200	56.500	56.500	22,757
2026-09-02	53.950	56.300	53.600	54.650	54.650	50,514
2026-09-01	55.650	55.800	54.000	54.300	54.300	17,215
2026-08-31	56.900	56.900	54.900	55.450	55.450	42,834
2026-08-28	55.300	56.650	55.100	55.400	55.400	26,379
2026-08-27	54.300	56.800	53.900	55.450	55.450	20,721
2026-08-26	55.400	55.700	53.900	53.950	53.950	20,631
2026-08-25	55.300	55.800	54.500	55.350	55.350	31,778
2026-08-24	55.100	55.500	53.250	54.400	54.400	37,507
2026-08-21	56.800	57.100	55.950	56.200	56.200	13,416
2026-08-20	57.250	57.800	56.050	56.050	56.050	25,694
2026-08-19	57.500	59.000	56.650	57.250	57.040	30,609
2026-08-18	59.400	59.500	56.400	56.400	56.193	52,306
2026-08-17	58.000	61.150	57.500	60.250	60.029	48,630
2026-08-14	57.850	58.350	57.450	57.900	57.688	22,865
2026-08-13	60.700	60.700	57.900	58.100	57.887	55,690
2026-08-12	57.100	58.700	57.050	58.150	57.937	20,398
2026-08-11	56.850	57.100	55.650	56.100	55.894	17,636
2026-08-10	58.100	59.200	56.100	56.750	56.542	29,910
2026-08-07	58.000	58.550	57.000	57.500	57.289	16,451
2026-08-06	56.400	57.950	55.900	57.900	57.688	19,381
2026-08-05	59.100	59.200	56.550	57.500	57.289	19,366
2026-08-04	58.000	59.150	57.200	57.750	57.538	23,935
2026-08-03	58.600	58.600	54.500	56.850	56.642	50,143
2026-07-31	60.100	61.700	56.600	57.400	57.189	55,270
2026-07-30	56.250	59.500	55.000	59.100	58.883	91,609
2026-07-29	54.900	57.400	54.500	54.800	54.599	47,324
2026-07-28	58.100	58.100	53.650	55.050	54.848	71,790

Page 1 of 2 · 66 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-20	0.2100 EUR
2025-06-13	0.2000 EUR
2024-06-05	0.1700 EUR
2023-06-14	0.1400 EUR
2022-06-06	0.5000 EUR
2021-06-16	0.4500 EUR
2020-06-24	0.4500 EUR
2019-06-26	0.4500 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.