2G Energy AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	37.750	38.600	37.500	37.700	37.562	33,831
2025-08-12	36.800	37.800	36.600	37.800	37.661	14,841
2025-08-11	37.450	37.700	36.300	36.750	36.615	26,192
2025-08-08	36.700	37.850	36.700	37.650	37.512	18,924
2025-08-07	36.850	37.950	36.500	36.550	36.416	19,113
2025-08-06	37.200	37.200	36.050	36.500	36.366	36,246
2025-08-05	35.100	37.450	35.100	37.100	36.964	48,877
2025-08-04	33.400	35.300	33.400	34.900	34.772	52,320
2025-08-01	36.000	36.000	32.700	33.300	33.178	91,676
2025-07-31	36.300	36.800	36.100	36.400	36.267	24,879
2025-07-30	35.450	36.300	34.950	36.050	35.918	23,655
2025-07-29	34.200	36.100	34.200	35.400	35.270	44,080
2025-07-28	34.600	35.100	34.050	34.250	34.124	28,816
2025-07-25	33.950	34.400	33.400	34.200	34.075	21,727
2025-07-24	32.950	34.650	32.850	33.850	33.726	43,238
2025-07-23	32.050	32.900	32.000	32.550	32.431	24,802
2025-07-22	32.100	32.250	31.300	31.650	31.534	17,602
2025-07-21	32.200	32.900	32.000	32.350	32.231	10,373
2025-07-18	33.050	33.050	31.900	32.100	31.982	16,962
2025-07-17	32.350	33.000	32.250	32.850	32.730	17,086
2025-07-16	31.600	32.100	31.600	31.950	31.833	12,777
2025-07-15	31.600	32.450	31.300	32.100	31.982	15,561
2025-07-14	31.350	31.850	31.100	31.250	31.135	13,384
2025-07-11	32.900	33.150	31.800	32.000	31.883	23,633
2025-07-10	32.500	32.950	31.900	32.750	32.630	20,548
2025-07-09	31.550	32.550	30.950	32.300	32.182	21,877
2025-07-08	31.200	31.700	31.200	31.200	31.086	11,460
2025-07-07	31.000	31.250	30.750	31.050	30.936	15,007
2025-07-04	31.800	31.800	30.650	30.850	30.737	12,803
2025-07-03	31.350	31.800	31.000	31.800	31.683	14,001
2025-07-02	30.950	31.550	30.950	31.200	31.086	10,843
2025-07-01	31.100	31.250	30.600	31.000	30.886	20,538
2025-06-30	31.000	31.250	30.800	31.050	30.936	13,748
2025-06-27	30.900	31.050	30.300	31.050	30.936	19,854
2025-06-26	30.150	31.150	30.150	30.600	30.488	8,466
2025-06-25	30.600	30.850	30.100	30.450	30.338	14,999
2025-06-24	30.000	31.100	30.000	30.550	30.438	37,841
2025-06-23	29.650	29.700	29.150	29.300	29.193	12,669
2025-06-20	29.900	30.300	29.650	29.850	29.741	21,714
2025-06-19	30.700	30.700	29.700	29.900	29.790	19,883
2025-06-18	32.400	32.400	30.850	31.150	31.036	18,424
2025-06-17	32.000	32.550	31.400	32.350	32.231	20,005
2025-06-16	31.150	32.400	31.050	32.200	32.082	27,954
2025-06-13	33.350	33.350	31.150	31.300	31.185	47,463
2025-06-12	33.000	33.450	32.200	33.050	32.730	18,616
2025-06-11	32.850	33.350	32.550	32.850	32.531	11,930
2025-06-10	33.050	33.150	32.150	32.750	32.432	21,077
2025-06-09	32.500	33.150	32.350	32.950	32.631	11,518
2025-06-06	32.150	32.850	32.150	32.500	32.185	35,631
2025-06-05	31.450	32.950	31.050	32.300	31.987	40,209
2025-06-04	30.050	31.550	30.050	31.450	31.145	28,544
2025-06-03	30.700	30.850	30.100	30.150	29.858	20,869
2025-06-02	30.450	31.200	30.450	30.750	30.452	29,543
2025-05-30	31.400	31.450	30.500	30.750	30.452	13,474
2025-05-29	31.500	31.550	30.950	31.150	30.848	19,539
2025-05-28	30.450	31.500	30.400	31.050	30.749	30,193
2025-05-27	31.100	31.450	30.400	30.650	30.353	19,084
2025-05-26	31.750	32.550	30.850	31.100	30.798	41,173
2025-05-23	31.950	31.950	30.300	30.850	30.551	79,958
2025-05-22	30.800	33.050	30.200	31.700	31.393	91,408

← NewerPage 6 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.