2G Energy AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	22.150	22.550	22.150	22.200	21.739	15,684
2023-04-03	22.950	22.950	22.000	22.150	21.690	15,573
2023-03-31	21.850	22.700	21.650	22.650	22.179	8,634
2023-03-30	21.350	21.800	21.250	21.750	21.298	14,486
2023-03-29	21.350	21.350	21.000	21.300	20.857	10,130
2023-03-28	21.550	21.650	21.100	21.250	20.808	14,177
2023-03-27	21.900	22.100	21.350	21.450	21.004	11,391
2023-03-24	22.000	22.000	21.600	21.850	21.396	14,531
2023-03-23	21.800	21.950	21.600	21.950	21.494	7,157
2023-03-22	21.950	22.050	21.850	21.900	21.445	7,807
2023-03-21	21.800	22.050	21.550	21.800	21.347	12,273
2023-03-20	21.400	21.500	20.650	21.300	20.857	12,526
2023-03-17	21.950	22.200	21.250	21.400	20.955	13,136
2023-03-16	21.750	21.950	21.200	21.950	21.494	18,190
2023-03-15	22.450	22.450	21.600	21.600	21.151	13,851
2023-03-14	21.700	22.500	21.550	22.350	21.886	26,973
2023-03-13	22.400	22.500	21.350	21.650	21.200	33,236
2023-03-10	22.450	22.600	22.100	22.450	21.984	11,763
2023-03-09	22.600	22.750	22.350	22.700	22.228	4,901
2023-03-08	23.000	23.000	22.400	22.550	22.081	12,230
2023-03-07	23.050	23.300	22.950	23.100	22.620	22,742
2023-03-06	22.850	23.300	22.650	23.050	22.571	18,111
2023-03-03	22.350	22.800	22.350	22.800	22.326	7,775
2023-03-02	22.700	22.750	22.200	22.350	21.886	12,936
2023-03-01	22.700	23.200	22.700	22.900	22.424	21,728
2023-02-28	22.400	22.700	22.250	22.550	22.081	7,553
2023-02-27	22.150	22.600	22.150	22.500	22.032	14,740
2023-02-24	22.800	22.800	21.950	22.050	21.592	10,559
2023-02-23	22.200	22.800	22.200	22.600	22.130	17,233
2023-02-22	21.800	22.150	21.650	21.950	21.494	17,960
2023-02-21	22.250	22.350	21.750	21.950	21.494	11,820
2023-02-20	22.550	22.600	22.150	22.250	21.788	10,148
2023-02-17	22.400	22.750	22.200	22.550	22.081	8,792
2023-02-16	22.900	23.050	22.400	22.650	22.179	5,906
2023-02-15	22.350	22.850	22.300	22.750	22.277	8,327
2023-02-14	22.400	22.850	21.850	22.200	21.739	32,863
2023-02-13	23.050	23.050	22.250	22.500	22.032	15,092
2023-02-10	22.750	23.200	22.600	23.100	22.620	24,103
2023-02-09	22.850	23.100	22.700	22.700	22.228	9,783
2023-02-08	22.600	23.150	22.450	22.750	22.277	21,646
2023-02-07	23.150	23.150	22.250	22.400	21.935	26,553
2023-02-06	23.050	23.250	22.800	23.000	22.522	13,901
2023-02-03	23.450	23.450	22.900	23.200	22.718	22,420
2023-02-02	23.700	23.750	23.250	23.750	23.257	26,216
2023-02-01	23.550	23.900	23.400	23.500	23.012	15,380
2023-01-31	23.150	23.800	22.950	23.550	23.061	21,952
2023-01-30	23.900	23.950	22.900	23.100	22.620	48,844
2023-01-27	24.250	24.500	23.850	23.900	23.403	32,579
2023-01-26	25.850	26.250	24.000	24.050	23.550	37,508
2023-01-25	26.050	26.150	25.350	25.450	24.921	17,395
2023-01-24	26.300	26.350	25.900	26.000	25.460	12,442
2023-01-23	25.850	26.900	25.850	26.250	25.705	31,433
2023-01-20	25.550	25.800	25.400	25.750	25.215	4,418
2023-01-19	25.650	26.200	25.400	25.450	24.921	17,730
2023-01-18	25.700	26.250	25.600	25.950	25.411	12,311
2023-01-17	25.650	25.850	25.450	25.600	25.068	11,656
2023-01-16	26.050	26.100	25.450	25.700	25.166	12,557
2023-01-13	25.950	26.300	25.900	26.050	25.509	16,520
2023-01-12	25.350	26.000	25.300	25.950	25.411	19,832
2023-01-11	25.100	25.600	25.100	25.350	24.823	10,259

← NewerPage 16 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.