2G Energy AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	25.100	25.250	24.650	25.000	24.481	11,230
2023-01-09	25.350	25.500	25.200	25.350	24.823	10,462
2023-01-06	24.750	25.250	24.400	25.250	24.725	20,118
2023-01-05	24.900	25.050	24.550	24.600	24.089	11,820
2023-01-04	24.650	25.000	24.500	24.950	24.432	15,120
2023-01-03	23.800	24.850	23.800	24.350	23.844	15,910
2023-01-02	23.750	24.000	23.650	24.000	23.501	3,809
2022-12-30	23.700	23.700	23.300	23.450	22.963	4,460
2022-12-29	23.100	23.750	22.650	23.750	23.257	14,166
2022-12-28	23.900	24.000	23.100	23.100	22.620	10,729
2022-12-27	23.700	24.000	23.500	23.950	23.452	11,093
2022-12-23	23.900	23.950	23.350	23.600	23.110	9,285
2022-12-22	24.550	24.750	23.750	23.850	23.354	8,684
2022-12-21	24.250	24.800	24.100	24.500	23.991	20,794
2022-12-20	24.150	24.450	23.900	24.150	23.648	13,766
2022-12-19	24.500	24.900	24.400	24.750	24.236	9,628
2022-12-16	24.650	24.750	24.000	24.350	23.844	11,109
2022-12-15	25.350	25.350	24.300	24.300	23.795	9,816
2022-12-14	25.200	25.700	25.150	25.600	25.068	11,353
2022-12-13	25.100	25.800	24.850	25.350	24.823	21,259
2022-12-12	24.750	25.250	24.700	25.050	24.529	12,027
2022-12-09	24.100	25.100	24.100	24.850	24.334	13,877
2022-12-08	24.100	24.100	23.550	24.000	23.501	7,298
2022-12-07	23.850	24.200	23.600	23.900	23.403	15,565
2022-12-06	24.100	24.350	23.850	24.000	23.501	13,893
2022-12-05	24.400	24.700	24.200	24.250	23.746	12,852
2022-12-02	24.100	24.550	23.850	24.500	23.991	15,368
2022-12-01	23.800	24.550	23.750	24.200	23.697	14,792
2022-11-30	23.450	23.900	23.250	23.250	22.767	22,245
2022-11-29	24.400	24.400	23.500	23.500	23.012	9,625
2022-11-28	25.250	25.400	24.400	24.550	24.040	14,981
2022-11-25	25.000	25.650	24.750	25.650	25.117	13,654
2022-11-24	24.700	25.000	24.450	24.750	24.236	6,644
2022-11-23	24.300	24.500	24.150	24.500	23.991	6,111
2022-11-22	24.150	24.650	23.700	24.200	23.697	25,681
2022-11-21	24.250	24.550	23.850	24.150	23.648	15,067
2022-11-18	23.850	24.050	23.350	24.000	23.501	18,536
2022-11-17	22.950	23.700	22.600	23.700	23.208	21,104
2022-11-16	23.350	23.450	22.850	22.950	22.473	12,906
2022-11-15	23.350	23.550	22.900	23.250	22.767	9,752
2022-11-14	23.350	23.450	22.950	23.300	22.816	11,084
2022-11-11	23.000	23.450	22.700	23.300	22.816	9,150
2022-11-10	22.300	22.750	21.750	22.750	22.277	17,674
2022-11-09	22.200	22.550	21.750	22.150	21.690	29,126
2022-11-08	22.650	22.700	22.400	22.400	21.935	5,392
2022-11-07	22.600	23.250	22.550	22.700	22.228	19,298
2022-11-04	22.350	22.750	22.100	22.350	21.886	10,229
2022-11-03	22.400	22.500	22.150	22.300	21.837	9,041
2022-11-02	22.850	22.850	22.400	22.450	21.984	7,962
2022-11-01	23.500	23.600	22.750	22.750	22.277	13,622
2022-10-31	23.300	23.750	23.100	23.250	22.767	21,010
2022-10-28	22.200	23.200	21.950	23.100	22.620	14,213
2022-10-27	22.850	23.100	22.150	22.450	21.984	14,641
2022-10-26	22.400	22.850	22.000	22.750	22.277	20,543
2022-10-25	21.600	22.600	21.500	22.300	21.837	15,595
2022-10-24	22.050	22.150	21.350	21.600	21.151	23,994
2022-10-21	21.650	21.850	21.200	21.500	21.053	13,620
2022-10-20	21.450	22.050	21.350	21.800	21.347	18,605
2022-10-19	22.000	22.100	21.300	21.350	20.906	17,033
2022-10-18	21.200	22.000	21.200	21.700	21.249	23,817

← NewerPage 17 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.