2G Energy AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	27.750	28.300	27.550	27.900	27.448	16,693
2023-06-29	27.700	27.850	27.350	27.650	27.202	13,162
2023-06-28	27.450	27.900	27.350	27.650	27.202	14,891
2023-06-27	27.450	27.550	27.200	27.250	26.809	14,573
2023-06-26	27.900	27.900	27.200	27.350	26.907	21,377
2023-06-23	28.100	28.200	27.200	27.800	27.350	32,270
2023-06-22	28.100	28.350	27.650	28.200	27.743	11,570
2023-06-21	28.500	29.250	28.300	28.450	27.989	18,299
2023-06-20	28.750	28.950	28.350	28.600	28.137	12,553
2023-06-19	29.100	29.100	28.200	28.750	28.284	21,659
2023-06-16	29.000	29.350	28.650	29.100	28.629	30,380
2023-06-15	28.550	29.100	28.550	28.950	28.481	17,759
2023-06-14	29.750	30.050	28.600	28.650	28.186	32,109
2023-06-13	28.850	30.050	28.700	30.050	29.426	37,920
2023-06-12	27.800	28.450	27.700	28.450	27.859	11,354
2023-06-09	27.750	27.800	27.400	27.650	27.075	11,201
2023-06-08	28.250	28.250	27.300	27.750	27.173	52,149
2023-06-07	28.500	28.900	28.300	28.350	27.761	18,277
2023-06-06	29.250	29.400	28.450	28.500	27.908	27,273
2023-06-05	29.450	30.000	29.250	29.300	28.691	38,258
2023-06-02	29.100	29.800	28.450	29.050	28.446	43,839
2023-06-01	27.700	29.000	27.550	29.000	28.397	63,354
2023-05-31	27.100	27.750	26.900	27.300	26.733	21,775
2023-05-30	27.100	27.350	26.650	27.000	26.439	29,978
2023-05-29	27.850	27.850	26.400	26.950	26.390	19,263
2023-05-26	25.800	27.700	25.650	27.650	27.075	70,877
2023-05-25	24.950	27.150	24.550	25.800	25.264	91,436
2023-05-24	24.800	24.800	24.450	24.450	23.942	29,519
2023-05-23	24.300	24.950	24.300	24.950	24.432	32,165
2023-05-22	24.500	24.500	24.250	24.400	23.893	6,693
2023-05-19	24.300	24.650	24.300	24.550	24.040	6,374
2023-05-18	24.350	24.600	24.100	24.200	23.697	9,105
2023-05-17	24.400	24.500	24.200	24.400	23.893	8,666
2023-05-16	24.700	24.950	24.500	24.700	24.187	7,006
2023-05-15	24.700	24.900	24.450	24.550	24.040	12,910
2023-05-12	24.800	24.800	24.500	24.550	24.040	1,483
2023-05-11	24.700	25.000	24.700	24.700	24.187	10,589
2023-05-10	24.850	24.900	24.550	24.750	24.236	7,469
2023-05-09	24.950	24.950	24.600	24.750	24.236	7,057
2023-05-08	25.050	25.050	24.550	24.950	24.432	5,625
2023-05-05	24.150	24.950	24.100	24.950	24.432	16,292
2023-05-04	24.400	24.400	24.000	24.250	23.746	12,153
2023-05-03	24.800	24.800	24.200	24.550	24.040	22,168
2023-05-02	24.300	24.950	24.250	24.600	24.089	21,320
2023-04-28	24.350	24.550	24.000	24.300	23.795	22,645
2023-04-27	23.750	25.150	23.300	24.300	23.795	39,037
2023-04-26	23.650	24.050	23.350	23.900	23.403	13,102
2023-04-25	24.200	24.200	23.800	23.800	23.305	11,541
2023-04-24	24.500	24.500	24.050	24.250	23.746	7,993
2023-04-21	24.700	24.700	23.850	24.350	23.844	21,099
2023-04-20	24.950	25.250	24.450	24.550	24.040	26,336
2023-04-19	25.100	25.250	24.700	25.100	24.578	34,015
2023-04-18	24.050	25.000	24.050	24.500	23.991	29,758
2023-04-17	23.700	24.050	23.550	23.950	23.452	11,228
2023-04-14	23.300	24.000	23.300	23.750	23.257	24,012
2023-04-13	23.700	23.850	23.150	23.300	22.816	26,065
2023-04-12	23.250	24.000	23.250	23.800	23.305	36,461
2023-04-11	22.300	22.600	22.100	22.350	21.886	17,428
2023-04-06	22.250	22.250	21.850	22.000	21.543	14,871
2023-04-05	22.300	22.300	21.900	22.200	21.739	20,385

← NewerPage 15 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.