2G Energy AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-26	22.900	22.900	22.350	22.500	22.032	10,583
2022-07-25	23.250	23.250	22.600	22.700	22.228	13,228
2022-07-22	23.800	23.800	23.050	23.150	22.669	12,715
2022-07-21	23.500	24.000	23.150	23.450	22.963	27,552
2022-07-20	22.400	22.850	22.350	22.800	22.326	10,215
2022-07-19	23.000	23.000	22.200	22.500	22.032	7,757
2022-07-18	22.450	22.950	22.450	22.850	22.375	12,057
2022-07-15	22.300	22.300	21.700	22.200	21.739	25,289
2022-07-14	22.550	22.550	21.800	22.000	21.543	9,855
2022-07-13	22.850	22.950	21.950	22.550	22.081	21,645
2022-07-12	22.050	22.800	21.850	22.700	22.228	10,350
2022-07-11	22.800	23.050	22.000	22.400	21.935	26,414
2022-07-08	23.500	23.800	22.550	22.950	22.473	37,524
2022-07-07	21.000	22.500	20.900	22.450	21.984	35,168
2022-07-06	21.100	21.350	20.350	20.700	20.270	28,669
2022-07-05	22.800	22.800	20.600	20.600	20.172	31,471
2022-07-04	23.150	23.250	22.450	22.500	22.032	26,444
2022-07-01	22.200	23.250	22.200	23.000	22.522	35,802
2022-06-30	91.500	91.600	89.000	90.500	22.155	39,648
2022-06-29	92.600	92.900	89.700	91.200	22.326	27,568
2022-06-28	95.200	96.000	93.000	93.100	22.791	23,944
2022-06-27	94.000	95.700	93.500	94.500	23.134	14,640
2022-06-24	92.400	93.800	90.900	93.100	22.791	17,788
2022-06-23	94.100	94.100	90.900	91.400	22.375	23,700
2022-06-22	97.400	97.400	92.600	94.800	23.208	35,844
2022-06-21	96.900	98.700	96.700	97.500	23.869	25,472
2022-06-20	95.400	96.700	93.900	96.300	23.575	17,308
2022-06-17	93.200	95.000	92.700	94.100	23.036	13,888
2022-06-16	97.900	98.300	91.800	92.700	22.693	21,744
2022-06-15	96.500	98.100	94.800	97.400	23.844	37,420
2022-06-14	98.500	98.600	95.400	95.400	23.354	22,200
2022-06-13	101.60	101.60	96.700	96.700	23.673	26,492
2022-06-10	105.20	106.00	102.40	103.00	25.215	17,356
2022-06-09	108.80	109.60	105.40	105.40	25.802	33,476
2022-06-08	109.00	111.00	108.00	109.00	26.684	11,016
2022-06-07	108.20	110.00	107.80	109.60	26.831	24,928
2022-06-06	107.80	110.00	107.60	109.00	26.684	4,332
2022-06-03	110.80	112.00	109.00	109.60	26.708	12,052
2022-06-02	108.00	111.60	108.00	110.80	27.001	7,480
2022-06-01	109.20	110.40	107.00	108.00	26.318	9,944
2022-05-31	110.40	110.40	107.40	107.40	26.172	11,656
2022-05-30	109.00	111.40	109.00	111.00	27.049	16,088
2022-05-27	108.00	109.80	107.40	108.20	26.367	16,860
2022-05-26	107.80	108.00	105.00	107.40	26.172	6,412
2022-05-25	105.20	106.40	103.80	105.80	25.782	21,148
2022-05-24	104.60	106.80	104.20	104.40	25.441	27,124
2022-05-23	105.00	106.00	104.00	104.60	25.490	28,080
2022-05-20	104.20	106.40	102.40	103.20	25.149	21,988
2022-05-19	105.00	105.00	100.20	102.80	25.051	20,388
2022-05-18	103.00	105.60	103.00	104.00	25.344	28,944
2022-05-17	102.00	104.20	101.60	103.20	25.149	43,144
2022-05-16	99.500	102.40	99.300	100.60	24.515	29,788
2022-05-13	97.700	101.20	97.100	98.600	24.028	59,076
2022-05-12	98.900	99.000	96.000	98.300	23.955	41,520
2022-05-11	98.400	100.20	96.900	100.00	24.369	37,620
2022-05-10	96.000	99.200	96.000	96.500	23.516	34,524
2022-05-09	101.80	102.40	95.900	96.300	23.467	47,316
2022-05-06	104.20	104.20	100.00	100.80	24.564	30,176
2022-05-05	106.00	107.60	103.60	104.00	25.344	30,928
2022-05-04	104.00	104.40	102.20	103.20	25.149	16,468

← NewerPage 19 of 22 · 1,280 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.