2G Energy AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	34.100	34.150	32.600	33.850	33.522	57,741
2025-05-20	34.450	34.700	34.050	34.350	34.017	44,870
2025-05-19	33.750	34.400	33.750	34.150	33.819	33,132
2025-05-16	33.750	34.250	33.600	33.600	33.274	37,771
2025-05-15	33.800	33.900	33.250	33.700	33.373	21,302
2025-05-14	33.000	34.000	32.750	33.950	33.621	60,818
2025-05-13	32.750	33.250	32.350	32.850	32.531	36,472
2025-05-12	32.950	33.150	32.050	32.700	32.383	59,404
2025-05-09	32.200	32.800	32.200	32.350	32.036	43,695
2025-05-08	31.750	32.350	31.150	32.300	31.987	71,321
2025-05-07	32.300	32.850	31.400	31.650	31.343	53,313
2025-05-06	31.950	32.400	30.650	32.350	32.036	76,883
2025-05-05	30.200	32.000	30.150	31.750	31.442	62,961
2025-05-02	28.550	30.400	28.550	30.400	30.105	88,462
2025-04-30	28.000	28.800	27.350	28.350	28.075	103,947
2025-04-29	28.550	29.750	28.200	28.850	28.570	46,948
2025-04-28	27.850	29.250	27.850	28.400	28.125	47,909
2025-04-25	27.750	27.800	27.250	27.550	27.283	21,453
2025-04-24	27.050	27.700	26.600	27.550	27.283	26,540
2025-04-23	26.600	26.850	26.450	26.450	26.194	11,568
2025-04-22	26.300	26.300	25.800	26.200	25.946	11,124
2025-04-17	26.500	26.750	26.100	26.300	26.045	19,392
2025-04-16	26.700	26.700	25.850	26.400	26.144	48,298
2025-04-15	26.400	27.000	26.150	26.900	26.639	28,690
2025-04-14	25.050	26.400	25.050	26.300	26.045	43,608
2025-04-11	25.000	25.200	24.250	24.500	24.262	31,499
2025-04-10	24.100	25.000	23.900	24.750	24.510	48,442
2025-04-09	23.400	23.650	22.700	23.000	22.777	24,220
2025-04-08	23.750	24.400	23.350	24.150	23.916	38,979
2025-04-07	21.100	24.300	20.650	22.950	22.727	102,623
2025-04-04	24.900	25.100	23.100	23.750	23.520	73,328
2025-04-03	24.150	25.250	23.900	25.150	24.906	49,895
2025-04-02	26.250	26.300	24.850	25.000	24.758	38,393
2025-04-01	25.150	26.400	24.650	26.400	26.144	57,286
2025-03-31	24.300	24.500	23.850	24.250	24.015	40,645
2025-03-28	26.200	26.300	24.550	24.600	24.361	52,352
2025-03-27	27.250	27.300	26.650	27.000	26.738	23,678
2025-03-26	28.250	28.250	27.450	27.750	27.481	20,256
2025-03-25	28.400	28.400	27.700	27.700	27.431	25,635
2025-03-24	28.200	28.600	27.700	28.100	27.828	26,074
2025-03-21	27.250	28.550	26.700	27.800	27.530	61,063
2025-03-20	27.500	28.050	27.100	27.450	27.184	82,535
2025-03-19	27.450	27.850	26.100	27.250	26.986	58,483
2025-03-18	27.150	27.450	26.000	27.400	27.134	78,863
2025-03-17	25.650	27.500	25.400	26.950	26.689	90,590
2025-03-14	23.900	25.950	23.750	25.350	25.104	45,810
2025-03-13	24.250	24.300	23.500	23.700	23.470	19,772
2025-03-12	24.100	24.500	24.050	24.250	24.015	20,596
2025-03-11	23.950	24.450	23.900	24.100	23.866	23,372
2025-03-10	24.950	24.950	23.750	24.000	23.767	35,707
2025-03-07	24.350	24.850	23.600	24.700	24.461	44,281
2025-03-06	23.700	24.500	23.650	24.300	24.064	36,709
2025-03-05	22.750	23.500	22.450	23.350	23.124	48,369
2025-03-04	22.800	22.800	21.250	21.600	21.391	33,067
2025-03-03	22.300	23.300	22.300	22.900	22.678	19,479
2025-02-28	22.350	22.500	21.850	22.150	21.935	24,313
2025-02-27	23.450	23.500	22.300	22.600	22.381	35,795
2025-02-26	23.600	23.950	23.450	23.600	23.371	17,255
2025-02-25	23.950	23.950	23.350	23.550	23.322	16,766
2025-02-24	23.650	24.100	23.500	23.800	23.569	17,444

← NewerPage 7 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.