2G Energy AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	113.20	113.80	110.60	111.00	27.049	20,052
2022-02-02	111.80	114.20	111.40	114.00	27.780	36,308
2022-02-01	113.00	113.00	110.00	110.60	26.952	27,100
2022-01-31	108.80	113.00	108.20	112.60	27.439	43,020
2022-01-28	108.80	110.20	104.60	106.20	25.880	19,228
2022-01-27	107.00	109.80	104.40	108.60	26.465	30,616
2022-01-26	104.60	109.20	103.80	109.20	26.611	39,308
2022-01-25	102.00	105.20	100.60	103.20	25.149	47,052
2022-01-24	107.00	108.40	97.300	100.20	24.418	80,188
2022-01-21	105.20	108.60	104.80	107.20	26.123	81,644
2022-01-20	100.20	108.60	99.100	108.00	26.318	51,108
2022-01-19	97.900	102.00	95.800	98.800	24.076	62,052
2022-01-18	99.700	99.700	95.200	97.600	23.784	42,608
2022-01-17	99.200	100.20	98.100	99.600	24.271	16,456
2022-01-14	98.700	100.20	98.200	98.800	24.076	22,168
2022-01-13	100.00	100.80	98.500	99.000	24.125	9,812
2022-01-12	97.400	100.60	97.400	100.00	24.369	24,684
2022-01-11	99.200	100.20	98.100	98.900	24.101	19,212
2022-01-10	102.00	102.00	96.500	97.300	23.711	45,768
2022-01-07	104.60	104.60	100.40	100.60	24.515	21,508
2022-01-06	104.40	105.60	102.00	103.60	25.246	34,324
2022-01-05	105.00	108.60	105.00	107.00	26.075	20,728
2022-01-04	109.00	109.00	105.00	105.60	25.734	24,192
2022-01-03	104.80	108.60	104.00	108.60	26.465	34,616
2021-12-30	104.20	105.60	103.20	103.20	25.149	34,052
2021-12-29	107.20	107.20	104.20	104.40	25.441	25,080
2021-12-28	108.60	111.00	105.80	106.40	25.928	20,984
2021-12-27	106.60	108.40	106.20	108.40	26.416	17,364
2021-12-23	107.40	107.40	105.00	106.60	25.977	18,660
2021-12-22	104.00	106.40	103.40	106.00	25.831	18,020
2021-12-21	102.00	104.60	102.00	103.40	25.197	11,424
2021-12-20	104.00	104.20	101.20	101.80	24.807	42,084
2021-12-17	103.60	105.40	102.00	104.40	25.441	32,036
2021-12-16	103.00	105.00	101.80	103.40	25.197	28,932
2021-12-15	100.20	101.60	99.900	100.40	24.466	14,796
2021-12-14	104.00	104.40	99.200	99.300	24.198	33,452
2021-12-13	104.40	105.40	103.60	104.00	25.344	18,888
2021-12-10	105.60	105.60	102.40	103.20	25.149	24,772
2021-12-09	105.60	106.60	104.40	105.20	25.636	16,924
2021-12-08	106.60	107.60	104.80	105.20	25.636	45,192
2021-12-07	102.60	107.00	102.60	106.60	25.977	22,772
2021-12-06	103.40	104.20	100.60	101.80	24.807	28,420
2021-12-03	106.60	106.80	102.40	103.00	25.100	16,560
2021-12-02	105.80	106.60	102.80	104.80	25.539	30,568
2021-12-01	107.20	108.00	106.00	107.20	26.123	36,756
2021-11-30	108.20	109.20	104.40	106.80	26.026	73,488
2021-11-29	106.00	109.20	105.20	108.20	26.367	30,532
2021-11-26	107.20	107.40	104.40	106.00	25.831	73,484
2021-11-25	109.60	112.20	108.60	110.80	27.001	20,284
2021-11-24	108.80	109.00	105.40	108.00	26.318	32,848
2021-11-23	113.80	113.80	107.00	107.60	26.221	78,876
2021-11-22	111.00	115.20	110.60	113.40	27.634	79,412
2021-11-19	109.20	111.00	107.60	110.60	26.952	43,004
2021-11-18	105.40	112.60	101.60	108.40	26.416	98,128
2021-11-17	116.80	117.80	112.80	115.00	28.024	52,004
2021-11-16	119.00	119.80	116.40	117.80	28.706	26,552
2021-11-15	121.80	121.80	117.20	117.60	28.658	36,592
2021-11-12	121.00	122.60	121.00	122.00	29.730	11,500
2021-11-11	120.20	122.00	119.60	121.20	29.535	16,856
2021-11-10	120.80	121.60	119.00	121.00	29.486	33,312

← NewerPage 21 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.