2G Energy AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-02	103.20	104.00	99.500	100.40	24.466	34,320
2022-04-29	105.20	105.80	103.00	104.20	25.392	34,192
2022-04-28	105.20	106.80	103.80	104.40	25.441	25,636
2022-04-27	105.00	106.40	102.40	103.40	25.197	47,404
2022-04-26	110.20	110.20	103.80	104.00	25.344	48,460
2022-04-25	110.60	112.80	108.60	109.60	26.708	35,764
2022-04-22	120.00	120.00	111.80	111.80	27.244	30,572
2022-04-21	123.00	124.00	119.40	120.40	29.340	34,052
2022-04-20	119.40	120.20	116.80	118.40	28.853	23,128
2022-04-19	119.40	120.40	117.60	119.80	29.194	40,012
2022-04-14	119.00	120.60	118.20	119.60	29.145	23,872
2022-04-13	115.00	118.80	114.00	118.80	28.950	34,808
2022-04-12	115.60	117.60	114.60	116.00	28.268	30,784
2022-04-11	120.20	120.20	117.00	117.40	28.609	36,992
2022-04-08	122.20	122.40	119.60	120.00	29.243	18,460
2022-04-07	124.20	125.40	120.60	121.40	29.584	23,568
2022-04-06	129.20	129.80	122.80	124.60	30.364	34,036
2022-04-05	128.60	133.00	127.60	128.40	31.290	64,932
2022-04-04	128.80	128.80	123.80	128.60	31.338	31,300
2022-04-01	123.20	129.20	123.20	126.80	30.900	64,628
2022-03-31	118.20	124.60	118.20	122.80	29.925	39,604
2022-03-30	112.80	117.60	112.40	117.60	28.658	106,844
2022-03-29	115.40	117.40	113.00	114.40	27.878	59,444
2022-03-28	116.40	119.20	114.80	115.40	28.122	36,688
2022-03-25	120.40	121.40	115.80	116.40	28.365	30,500
2022-03-24	119.20	120.80	118.20	119.80	29.194	19,664
2022-03-23	124.80	124.80	118.00	118.20	28.804	48,500
2022-03-22	120.00	125.40	119.40	125.00	30.461	44,104
2022-03-21	119.00	119.80	117.80	119.80	29.194	30,444
2022-03-18	117.00	119.60	115.60	119.60	29.145	36,324
2022-03-17	117.40	118.60	116.20	118.60	28.901	46,520
2022-03-16	117.80	118.40	115.00	117.20	28.560	22,356
2022-03-15	117.40	117.80	113.20	115.60	28.170	31,520
2022-03-14	118.80	121.00	115.00	118.00	28.755	69,772
2022-03-11	109.60	116.60	108.40	116.60	28.414	85,928
2022-03-10	108.00	112.60	107.80	108.80	26.513	84,072
2022-03-09	107.20	109.20	105.60	108.40	26.416	67,700
2022-03-08	98.200	104.60	98.100	104.60	25.490	36,180
2022-03-07	97.200	102.80	95.200	98.400	23.979	42,152
2022-03-04	105.00	106.60	100.80	101.00	24.613	31,396
2022-03-03	106.00	106.40	103.60	105.60	25.734	22,848
2022-03-02	105.00	106.20	102.60	104.00	25.344	29,484
2022-03-01	109.80	110.40	105.40	105.40	25.685	50,484
2022-02-28	98.000	108.20	95.600	108.00	26.318	71,400
2022-02-25	96.400	98.600	93.200	98.400	23.979	29,276
2022-02-24	91.000	95.800	87.200	94.700	23.077	92,284
2022-02-23	95.000	98.300	93.900	95.000	23.150	58,480
2022-02-22	93.200	96.600	87.500	95.000	23.150	175,236
2022-02-21	106.20	106.60	97.800	99.100	24.150	52,768
2022-02-18	105.60	106.80	104.60	105.00	25.587	15,172
2022-02-17	110.00	110.20	105.40	105.40	25.685	8,784
2022-02-16	110.00	111.80	108.20	109.40	26.660	15,576
2022-02-15	104.40	110.40	104.40	109.40	26.660	30,704
2022-02-14	104.00	106.00	102.40	105.40	25.685	70,904
2022-02-11	110.20	112.00	108.80	109.60	26.708	18,752
2022-02-10	112.40	112.40	108.60	111.20	27.098	26,288
2022-02-09	108.40	112.60	108.40	110.80	27.001	15,052
2022-02-08	108.00	109.00	106.40	107.40	26.172	23,168
2022-02-07	109.80	110.60	107.20	108.60	26.465	10,796
2022-02-04	113.00	113.00	108.40	109.00	26.562	16,040

← NewerPage 20 of 22 · 1,275 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.