2G Energy AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	21.350	21.600	21.300	21.550	21.341	17,341
2024-08-29	21.000	21.550	21.000	21.450	21.242	9,125
2024-08-28	21.250	21.400	20.850	20.900	20.697	14,389
2024-08-27	21.300	21.500	21.250	21.350	21.143	28,089
2024-08-26	20.550	21.450	20.450	21.400	21.193	23,271
2024-08-23	20.600	20.700	20.000	20.450	20.252	53,107
2024-08-22	20.550	20.850	20.300	20.550	20.351	30,973
2024-08-21	19.980	20.000	19.760	19.880	19.687	10,488
2024-08-20	20.650	20.650	19.800	19.920	19.727	25,102
2024-08-19	20.150	20.750	20.150	20.600	20.400	33,053
2024-08-16	20.350	20.350	20.050	20.150	19.955	4,935
2024-08-15	20.450	20.450	20.000	20.250	20.054	23,152
2024-08-14	20.500	20.900	20.300	20.450	20.252	30,676
2024-08-13	19.660	20.100	19.480	19.900	19.707	29,347
2024-08-12	20.000	20.150	19.620	19.620	19.430	9,303
2024-08-09	19.520	20.150	19.460	20.050	19.856	12,872
2024-08-08	19.780	19.900	19.200	19.480	19.291	14,011
2024-08-07	19.880	20.200	19.440	19.840	19.648	20,518
2024-08-06	19.680	20.100	19.320	19.520	19.331	18,175
2024-08-05	18.900	19.840	18.400	19.440	19.252	72,078
2024-08-02	20.600	20.600	19.660	19.800	19.608	49,463
2024-08-01	21.600	21.900	20.400	20.400	20.202	29,144
2024-07-31	21.450	21.650	21.300	21.550	21.341	7,691
2024-07-30	21.650	21.700	21.300	21.350	21.143	13,496
2024-07-29	21.550	21.800	21.450	21.550	21.341	13,768
2024-07-26	21.350	21.650	21.250	21.400	21.193	13,502
2024-07-25	21.500	21.600	21.150	21.550	21.341	11,377
2024-07-24	21.700	21.900	21.500	21.650	21.440	8,819
2024-07-23	22.050	22.450	21.600	22.100	21.886	20,632
2024-07-22	22.600	22.600	21.950	22.000	21.787	21,064
2024-07-19	22.550	22.800	22.150	22.700	22.480	11,141
2024-07-18	22.450	22.750	22.300	22.550	22.331	17,515
2024-07-17	22.300	22.850	22.150	22.400	22.183	16,929
2024-07-16	22.550	22.750	22.200	22.200	21.985	10,010
2024-07-15	23.400	23.400	22.400	22.750	22.529	20,273
2024-07-12	23.500	23.650	23.250	23.350	23.124	7,593
2024-07-11	23.400	23.500	23.050	23.400	23.173	9,848
2024-07-10	23.100	23.500	23.050	23.250	23.025	9,691
2024-07-09	23.850	24.050	23.050	23.050	22.827	11,588
2024-07-08	23.600	24.100	23.600	23.900	23.668	17,863
2024-07-05	23.250	23.800	23.250	23.600	23.371	12,190
2024-07-04	22.900	23.350	22.800	23.000	22.777	10,976
2024-07-03	22.200	23.100	22.200	23.000	22.777	16,030
2024-07-02	22.200	22.250	21.850	22.250	22.034	9,807
2024-07-01	22.350	22.550	21.900	22.100	21.886	15,239
2024-06-28	22.400	22.650	21.900	22.100	21.886	18,339
2024-06-27	22.600	22.850	22.350	22.350	22.133	12,449
2024-06-26	23.250	23.250	22.450	22.500	22.282	9,609
2024-06-25	23.200	23.350	22.550	23.000	22.777	26,304
2024-06-24	23.500	23.900	23.300	23.750	23.520	9,078
2024-06-21	23.800	23.950	23.300	23.400	23.173	20,089
2024-06-20	23.450	24.000	23.450	23.800	23.569	10,796
2024-06-19	23.600	23.850	23.450	23.550	23.322	10,152
2024-06-18	23.600	23.850	23.500	23.600	23.371	10,230
2024-06-17	24.000	24.000	23.050	23.400	23.173	23,854
2024-06-14	24.150	24.200	23.400	24.200	23.965	32,215
2024-06-13	25.500	25.500	23.950	24.150	23.916	19,210
2024-06-12	25.900	26.100	25.350	25.500	25.253	13,577
2024-06-11	25.900	26.000	25.400	25.800	25.550	34,066
2024-06-10	25.900	26.200	25.800	25.850	25.599	7,495

← NewerPage 10 of 22 · 1,278 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.