2G Energy AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	25.050	25.050	24.200	24.550	24.152	13,927
2023-09-21	25.600	25.600	25.000	25.050	24.644	11,304
2023-09-20	25.300	25.800	25.050	25.800	25.382	13,000
2023-09-19	25.050	25.350	24.950	25.200	24.792	8,677
2023-09-18	25.000	25.300	24.750	24.950	24.546	20,642
2023-09-15	25.450	25.700	24.900	25.050	24.644	10,321
2023-09-14	25.650	25.650	25.050	25.200	24.792	10,954
2023-09-13	24.900	25.750	24.850	25.600	25.185	16,202
2023-09-12	26.400	26.500	25.000	25.150	24.743	18,385
2023-09-11	25.650	26.200	25.300	26.150	25.726	17,029
2023-09-08	24.450	26.100	24.100	25.550	25.136	44,725
2023-09-07	26.100	26.100	23.950	24.300	23.906	28,585
2023-09-06	25.900	26.000	25.350	25.700	25.284	7,872
2023-09-05	26.200	26.450	25.650	25.650	25.235	10,493
2023-09-04	26.050	26.500	25.850	26.150	25.726	13,378
2023-09-01	25.400	25.700	24.900	25.550	25.136	19,985
2023-08-31	25.450	25.700	25.150	25.300	24.890	30,369
2023-08-30	24.750	25.000	24.300	24.850	24.448	27,368
2023-08-29	24.950	25.000	24.200	24.550	24.152	14,777
2023-08-28	24.300	25.250	24.100	24.800	24.398	23,742
2023-08-25	23.850	23.900	23.450	23.550	23.169	18,632
2023-08-24	23.150	24.750	23.100	23.950	23.562	47,771
2023-08-23	22.600	22.600	22.350	22.450	22.086	6,627
2023-08-22	22.500	22.700	22.450	22.550	22.185	6,639
2023-08-21	22.550	22.800	22.300	22.350	21.988	9,175
2023-08-18	22.600	22.700	22.200	22.500	22.136	28,555
2023-08-17	22.850	23.100	22.550	22.600	22.234	18,813
2023-08-16	23.050	23.250	22.850	22.950	22.578	11,591
2023-08-15	23.650	23.650	22.750	23.150	22.775	18,095
2023-08-14	23.350	23.600	23.250	23.600	23.218	11,036
2023-08-11	23.500	23.750	23.350	23.400	23.021	7,339
2023-08-10	23.750	23.750	23.250	23.550	23.169	11,367
2023-08-09	23.350	23.850	23.250	23.600	23.218	22,404
2023-08-08	23.650	23.750	22.950	23.200	22.824	42,678
2023-08-07	24.200	24.500	23.600	23.800	23.415	25,816
2023-08-04	24.250	24.450	24.000	24.250	23.857	13,795
2023-08-03	24.200	24.550	24.000	24.200	23.808	20,167
2023-08-02	25.200	25.200	24.300	24.300	23.906	23,357
2023-08-01	25.600	25.950	25.450	25.500	25.087	13,168
2023-07-31	25.850	25.950	25.250	25.600	25.185	24,954
2023-07-28	26.050	26.150	25.450	25.950	25.530	31,490
2023-07-27	25.250	26.650	25.250	26.200	25.776	37,908
2023-07-26	24.900	25.400	24.850	25.000	24.595	20,259
2023-07-25	24.700	25.000	24.300	24.850	24.448	23,736
2023-07-24	24.500	24.750	24.400	24.600	24.202	11,899
2023-07-21	24.500	24.750	24.300	24.650	24.251	17,240
2023-07-20	24.550	24.750	24.450	24.600	24.202	17,297
2023-07-19	24.550	25.000	23.850	24.800	24.398	64,322
2023-07-18	24.950	25.300	24.350	24.450	24.054	33,579
2023-07-17	25.050	25.050	24.400	24.850	24.448	26,636
2023-07-14	25.200	25.250	24.700	25.100	24.693	30,179
2023-07-13	25.250	25.300	24.800	25.250	24.841	28,213
2023-07-12	25.450	25.550	24.850	25.350	24.939	52,176
2023-07-11	26.550	26.550	25.350	25.350	24.939	28,467
2023-07-10	26.450	26.650	26.350	26.650	26.218	10,668
2023-07-07	26.000	26.600	25.900	26.550	26.120	24,878
2023-07-06	27.500	27.550	25.800	25.900	25.481	58,892
2023-07-05	27.750	27.750	27.050	27.500	27.055	15,590
2023-07-04	28.000	28.100	27.650	27.700	27.251	6,310
2023-07-03	28.150	28.150	27.550	27.900	27.448	19,973

← NewerPage 14 of 22 · 1,279 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.