2G Energy AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	22.500	22.950	22.150	22.500	22.136	32,155
2023-12-14	22.050	23.000	22.050	22.650	22.283	32,834
2023-12-13	22.100	22.150	21.850	21.900	21.545	9,955
2023-12-12	22.500	22.550	21.950	22.050	21.693	18,349
2023-12-11	22.700	22.900	22.400	22.500	22.136	15,881
2023-12-08	22.500	22.900	22.500	22.700	22.332	7,245
2023-12-07	23.050	23.100	22.500	22.600	22.234	14,146
2023-12-06	23.300	23.550	23.000	23.000	22.628	10,357
2023-12-05	22.750	23.400	22.650	23.400	23.021	37,718
2023-12-04	23.100	23.500	22.750	22.750	22.382	22,323
2023-12-01	23.000	23.150	22.400	23.000	22.628	23,045
2023-11-30	23.450	23.450	22.750	22.850	22.480	16,652
2023-11-29	22.800	23.550	22.800	23.350	22.972	13,465
2023-11-28	23.100	23.150	22.600	23.050	22.677	11,769
2023-11-27	23.850	23.900	22.950	23.100	22.726	22,378
2023-11-24	23.700	23.950	23.650	23.750	23.365	5,221
2023-11-23	24.000	24.100	23.700	23.800	23.415	18,870
2023-11-22	23.950	24.500	23.950	23.950	23.562	13,905
2023-11-21	23.850	24.150	23.700	23.750	23.365	15,973
2023-11-20	23.700	24.150	23.600	23.850	23.464	22,491
2023-11-17	23.350	23.750	23.350	23.600	23.218	10,515
2023-11-16	23.150	23.600	23.150	23.350	22.972	8,672
2023-11-15	23.500	23.800	23.150	23.300	22.923	14,986
2023-11-14	22.800	23.450	22.500	23.350	22.972	8,691
2023-11-13	22.450	22.800	22.350	22.600	22.234	19,056
2023-11-10	23.150	23.150	22.200	22.300	21.939	17,007
2023-11-09	23.200	23.350	22.950	23.000	22.628	10,068
2023-11-08	22.950	23.400	22.950	23.100	22.726	7,933
2023-11-07	22.850	23.150	22.700	23.050	22.677	7,781
2023-11-06	23.750	23.750	22.750	22.800	22.431	18,596
2023-11-03	22.850	23.250	22.400	23.200	22.824	16,520
2023-11-02	22.000	22.650	21.950	22.350	21.988	16,902
2023-11-01	21.500	21.850	21.000	21.850	21.496	20,588
2023-10-31	20.900	21.550	20.850	21.350	21.004	28,791
2023-10-30	21.150	21.700	20.900	21.050	20.709	23,747
2023-10-27	21.450	21.450	20.950	21.050	20.709	11,865
2023-10-26	21.000	21.750	21.000	21.300	20.955	38,186
2023-10-25	21.550	21.650	20.850	21.000	20.660	22,653
2023-10-24	21.100	21.550	21.000	21.550	21.201	9,095
2023-10-23	21.250	21.300	20.850	21.250	20.906	14,625
2023-10-20	21.800	21.800	21.150	21.250	20.906	20,825
2023-10-19	22.300	22.350	21.850	22.000	21.644	11,208
2023-10-18	22.600	22.650	22.000	22.200	21.840	17,612
2023-10-17	22.050	22.550	22.050	22.450	22.086	9,190
2023-10-16	22.550	22.550	22.100	22.100	21.742	9,674
2023-10-13	23.200	23.200	22.450	22.450	22.086	12,850
2023-10-12	23.150	23.450	22.950	23.000	22.628	8,183
2023-10-11	23.150	23.450	23.150	23.150	22.775	7,536
2023-10-10	22.400	23.300	22.400	23.250	22.873	6,118
2023-10-09	22.650	23.050	22.400	22.400	22.037	5,616
2023-10-06	22.600	22.950	22.350	22.800	22.431	17,834
2023-10-05	22.650	23.050	22.500	22.500	22.136	10,099
2023-10-04	22.600	22.700	21.950	22.550	22.185	22,069
2023-10-03	23.250	23.450	22.700	22.950	22.578	15,909
2023-10-02	24.300	24.500	23.400	23.400	23.021	20,230
2023-09-29	23.750	24.550	23.750	24.200	23.808	20,300
2023-09-28	23.300	23.800	23.150	23.800	23.415	10,204
2023-09-27	23.000	23.450	22.900	23.200	22.824	9,632
2023-09-26	23.750	23.850	22.950	23.000	22.628	26,143
2023-09-25	24.450	24.600	23.550	23.900	23.513	22,788

← NewerPage 13 of 22 · 1,275 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.