2G Energy AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	26.200	26.350	25.900	25.900	25.649	10,854
2024-06-06	26.000	26.400	25.800	26.050	25.797	15,482
2024-06-05	25.800	26.200	25.700	25.950	25.698	17,753
2024-06-04	25.900	26.200	25.450	25.900	25.481	19,378
2024-06-03	25.450	26.000	25.450	25.900	25.481	20,777
2024-05-31	25.300	25.600	24.750	25.200	24.792	10,889
2024-05-30	25.150	25.550	25.100	25.350	24.939	7,932
2024-05-29	25.850	25.850	25.250	25.250	24.841	19,064
2024-05-28	25.650	26.400	25.650	26.000	25.579	10,586
2024-05-27	25.350	25.950	25.350	25.500	25.087	15,309
2024-05-24	25.900	26.000	25.250	25.500	25.087	22,537
2024-05-23	25.900	26.650	25.800	26.250	25.825	24,808
2024-05-22	25.250	26.150	25.250	26.050	25.628	16,518
2024-05-21	25.700	25.700	24.550	25.300	24.890	29,523
2024-05-20	25.950	26.200	25.850	25.850	25.431	7,504
2024-05-17	26.300	26.450	25.650	26.100	25.677	29,570
2024-05-16	26.550	26.750	26.350	26.450	26.022	8,574
2024-05-15	26.350	26.750	26.200	26.650	26.218	12,985
2024-05-14	26.200	27.100	26.000	26.500	26.071	31,856
2024-05-13	26.600	26.600	25.750	26.150	25.726	27,543
2024-05-10	26.900	27.200	26.450	26.600	26.169	24,434
2024-05-09	26.600	26.800	26.500	26.750	26.317	5,503
2024-05-08	26.250	26.750	26.250	26.650	26.218	14,076
2024-05-07	26.700	26.900	26.300	26.350	25.923	12,050
2024-05-06	26.200	26.700	26.150	26.700	26.268	14,887
2024-05-03	26.500	26.650	25.600	26.000	25.579	47,416
2024-05-02	25.350	26.000	25.350	26.000	25.579	9,861
2024-04-30	25.600	25.700	25.150	25.450	25.038	15,831
2024-04-29	25.450	25.750	25.000	25.700	25.284	21,328
2024-04-26	24.750	25.200	24.600	25.200	24.792	50,888
2024-04-25	23.650	24.600	23.600	24.600	24.202	29,729
2024-04-24	24.350	24.350	23.700	23.850	23.464	19,470
2024-04-23	23.500	24.450	23.500	24.350	23.956	42,213
2024-04-22	23.050	23.700	22.950	23.200	22.824	31,575
2024-04-19	22.650	23.200	22.150	22.800	22.431	36,641
2024-04-18	21.350	23.500	21.100	22.750	22.382	81,227
2024-04-17	21.450	21.550	21.150	21.150	20.807	16,249
2024-04-16	21.500	22.000	21.250	21.350	21.004	23,840
2024-04-15	21.850	22.350	21.500	21.800	21.447	19,069
2024-04-12	22.600	23.050	21.750	21.800	21.447	40,411
2024-04-11	21.300	23.200	21.300	22.450	22.086	93,228
2024-04-10	21.100	21.300	20.750	21.200	20.857	45,699
2024-04-09	21.000	21.150	20.900	21.100	20.758	24,730
2024-04-08	21.350	21.450	21.000	21.000	20.660	29,295
2024-04-05	21.950	21.950	21.200	21.200	20.857	9,628
2024-04-04	21.500	22.350	21.450	22.300	21.939	15,787
2024-04-03	21.300	21.600	20.950	21.500	21.152	11,891
2024-04-02	21.200	21.550	21.000	21.250	20.906	20,722
2024-03-28	21.500	21.600	20.900	21.000	20.660	18,891
2024-03-27	21.400	21.700	21.400	21.700	21.349	24,050
2024-03-26	21.500	21.850	21.100	21.500	21.152	48,381
2024-03-25	21.900	22.100	21.550	21.600	21.250	20,011
2024-03-22	21.650	22.400	21.650	21.950	21.595	16,360
2024-03-21	22.600	22.600	21.550	21.750	21.398	25,677
2024-03-20	22.700	22.750	21.950	22.250	21.890	22,397
2024-03-19	22.700	22.700	22.400	22.600	22.234	6,360
2024-03-18	22.350	22.700	22.350	22.550	22.185	10,979
2024-03-15	22.350	22.500	22.200	22.300	21.939	13,308
2024-03-14	22.550	22.850	22.350	22.350	21.988	6,760
2024-03-13	22.450	22.850	22.400	22.650	22.283	11,107

← NewerPage 11 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.