2G Energy AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	22.550	22.750	22.300	22.500	22.136	12,926
2024-03-11	22.600	22.900	22.500	22.650	22.283	12,074
2024-03-08	22.800	22.800	22.450	22.700	22.332	21,591
2024-03-07	22.600	22.850	22.500	22.750	22.382	10,078
2024-03-06	22.450	22.900	22.400	22.800	22.431	13,233
2024-03-05	23.200	23.350	22.400	22.500	22.136	21,335
2024-03-04	23.500	23.700	23.100	23.200	22.824	14,576
2024-03-01	23.300	23.350	23.000	23.350	22.972	10,265
2024-02-29	22.400	23.200	22.400	23.150	22.775	12,709
2024-02-28	22.750	22.800	22.250	22.500	22.136	35,523
2024-02-27	23.050	23.050	22.600	22.850	22.480	10,994
2024-02-26	22.900	23.200	22.600	22.950	22.578	11,301
2024-02-23	23.350	23.350	22.700	22.900	22.529	18,461
2024-02-22	23.450	23.700	23.150	23.400	23.021	38,237
2024-02-21	23.100	23.500	23.000	23.350	22.972	13,321
2024-02-20	23.650	23.750	23.150	23.200	22.824	6,377
2024-02-19	24.000	24.000	23.500	23.750	23.365	11,881
2024-02-16	24.600	24.800	23.850	24.000	23.611	12,580
2024-02-15	24.450	24.550	24.000	24.450	24.054	18,051
2024-02-14	24.050	24.350	23.900	24.200	23.808	28,564
2024-02-13	24.150	24.400	23.650	24.100	23.710	26,426
2024-02-12	24.050	24.450	24.000	24.050	23.661	15,177
2024-02-09	24.150	24.150	23.600	24.000	23.611	35,771
2024-02-08	23.750	24.300	23.750	23.950	23.562	26,362
2024-02-07	23.950	24.000	23.550	23.750	23.365	17,292
2024-02-06	23.200	24.100	23.150	23.900	23.513	20,494
2024-02-05	23.250	23.250	22.800	23.050	22.677	24,079
2024-02-02	23.550	24.000	23.200	23.300	22.923	25,724
2024-02-01	23.100	23.500	23.100	23.400	23.021	23,790
2024-01-31	23.100	23.400	23.000	23.300	22.923	14,595
2024-01-30	23.300	23.400	22.800	23.350	22.972	43,228
2024-01-29	22.200	23.250	22.000	23.200	22.824	24,724
2024-01-26	22.500	22.600	22.050	22.200	21.840	26,900
2024-01-25	22.350	23.000	21.800	22.750	22.382	51,074
2024-01-24	20.300	21.250	20.300	21.050	20.709	27,115
2024-01-23	20.150	20.450	20.100	20.400	20.070	11,506
2024-01-22	20.500	20.600	20.050	20.300	19.971	16,489
2024-01-19	20.750	20.750	20.100	20.250	19.922	12,888
2024-01-18	20.300	20.700	19.920	20.500	20.168	21,316
2024-01-17	20.900	20.900	19.960	20.050	19.725	42,457
2024-01-16	21.200	21.350	21.000	21.150	20.807	14,909
2024-01-15	22.000	22.000	21.300	21.350	21.004	18,379
2024-01-12	21.550	22.250	21.550	21.850	21.496	19,181
2024-01-11	21.850	22.050	21.600	21.600	21.250	18,441
2024-01-10	22.000	22.150	21.700	21.750	21.398	13,606
2024-01-09	22.100	22.200	21.900	22.000	21.644	7,653
2024-01-08	21.650	22.250	21.450	22.200	21.840	19,016
2024-01-05	22.150	22.200	21.600	21.850	21.496	15,199
2024-01-04	21.850	22.300	21.800	22.300	21.939	16,878
2024-01-03	22.400	22.400	21.650	21.700	21.349	34,845
2024-01-02	22.900	22.950	22.100	22.300	21.939	14,992
2023-12-29	22.650	22.800	22.600	22.700	22.332	7,888
2023-12-28	22.550	22.800	22.300	22.550	22.185	18,515
2023-12-27	22.150	22.700	22.100	22.400	22.037	19,022
2023-12-22	22.050	22.300	21.900	22.100	21.742	11,059
2023-12-21	22.200	22.400	22.050	22.250	21.890	9,009
2023-12-20	22.450	22.750	22.350	22.350	21.988	7,882
2023-12-19	21.750	22.800	21.750	22.600	22.234	27,403
2023-12-18	22.650	22.650	21.550	21.850	21.496	28,670
2023-12-15	22.500	22.950	22.150	22.500	22.136	32,155

← NewerPage 12 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.