2G Energy AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	27.200	27.900	26.950	27.600	27.499	62,500
2025-11-04	28.250	28.300	27.350	27.350	27.250	48,431
2025-11-03	28.850	29.600	28.600	28.600	28.495	42,518
2025-10-31	27.900	29.700	27.750	29.000	28.894	128,167
2025-10-30	30.250	30.250	27.300	27.900	27.798	101,604
2025-10-29	30.650	31.300	30.150	30.150	30.039	51,862
2025-10-28	32.050	32.700	29.750	31.100	30.986	96,747
2025-10-27	32.850	33.400	32.150	32.250	32.132	24,546
2025-10-24	32.600	32.750	31.850	32.750	32.630	38,575
2025-10-23	32.250	32.500	31.350	32.100	31.982	43,923
2025-10-22	33.050	33.400	32.150	32.150	32.032	20,081
2025-10-21	33.350	33.500	32.900	32.950	32.829	13,894
2025-10-20	33.750	33.900	33.200	33.200	33.078	20,060
2025-10-17	34.050	34.050	32.500	33.200	33.078	52,999
2025-10-16	35.000	35.200	34.600	34.900	34.772	19,312
2025-10-15	34.050	35.000	33.550	34.800	34.672	27,083
2025-10-14	34.000	34.100	33.450	33.850	33.726	35,841
2025-10-13	34.650	34.950	33.850	34.400	34.274	30,285
2025-10-10	36.000	36.250	34.700	34.700	34.573	31,311
2025-10-09	35.700	36.150	35.250	36.000	35.868	35,942
2025-10-08	33.550	36.050	33.500	35.750	35.619	88,716
2025-10-07	32.500	34.300	32.500	33.350	33.228	42,957
2025-10-06	31.800	32.600	31.750	32.250	32.132	20,810
2025-10-03	32.050	32.250	31.550	32.050	31.932	18,025
2025-10-02	32.450	32.800	31.800	32.050	31.932	20,570
2025-10-01	32.100	32.700	31.950	32.450	32.331	16,513
2025-09-30	31.750	32.650	31.750	32.500	32.381	38,462
2025-09-29	31.900	32.150	31.500	31.750	31.634	21,118
2025-09-26	32.100	32.300	31.650	31.800	31.683	12,243
2025-09-25	32.050	32.250	31.450	31.900	31.783	36,659
2025-09-24	32.500	32.750	32.200	32.300	32.182	15,197
2025-09-23	32.750	33.150	32.400	32.500	32.381	18,869
2025-09-22	32.400	32.800	32.200	32.650	32.530	30,463
2025-09-19	32.300	33.650	32.300	32.800	32.680	56,518
2025-09-18	32.250	32.500	31.850	32.100	31.982	20,244
2025-09-17	32.000	32.350	31.750	31.950	31.833	18,818
2025-09-16	33.000	33.000	31.700	31.950	31.833	28,654
2025-09-15	32.550	33.000	32.350	32.700	32.580	25,383
2025-09-12	32.950	33.350	31.700	32.500	32.381	77,224
2025-09-11	34.450	34.550	31.900	32.350	32.231	84,591
2025-09-10	34.600	35.050	34.100	34.750	34.623	23,597
2025-09-09	35.750	35.750	34.650	34.650	34.523	14,129
2025-09-08	34.650	35.800	34.100	35.750	35.619	20,826
2025-09-05	35.700	36.100	34.050	34.400	34.274	33,014
2025-09-04	36.050	38.250	34.700	35.500	35.370	72,494
2025-09-03	35.650	36.650	35.500	36.100	35.968	26,218
2025-09-02	35.950	36.000	35.250	35.350	35.220	32,036
2025-09-01	37.050	37.050	35.750	36.200	36.067	17,887
2025-08-29	37.000	37.500	36.450	36.750	36.615	14,727
2025-08-28	37.400	37.800	36.950	37.100	36.964	16,873
2025-08-27	37.850	37.900	37.000	37.400	37.263	16,914
2025-08-26	38.250	38.250	37.100	37.900	37.761	38,835
2025-08-25	38.100	38.450	36.950	38.300	38.160	22,033
2025-08-22	38.300	38.750	38.100	38.350	38.209	8,449
2025-08-21	37.700	38.450	37.350	38.100	37.960	19,478
2025-08-20	38.950	38.950	37.700	37.800	37.661	14,791
2025-08-19	39.150	39.600	38.850	39.100	38.957	25,499
2025-08-18	38.150	39.350	38.100	39.050	38.907	35,688
2025-08-15	38.850	38.900	37.500	38.300	38.160	33,167
2025-08-14	37.500	38.950	37.500	38.550	38.409	22,217

← NewerPage 5 of 22 · 1,278 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.