2G Energy AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	22.450	23.850	22.200	23.400	23.173	48,311
2025-02-20	23.250	23.650	22.650	22.650	22.430	21,347
2025-02-19	23.700	23.850	23.400	23.450	23.223	10,989
2025-02-18	23.350	23.650	23.200	23.550	23.322	13,440
2025-02-17	23.400	23.600	23.300	23.450	23.223	14,280
2025-02-14	23.300	23.700	23.250	23.350	23.124	18,837
2025-02-13	23.800	23.800	23.150	23.300	23.074	21,235
2025-02-12	23.800	23.850	23.250	23.600	23.371	25,715
2025-02-11	24.450	24.450	23.700	23.800	23.569	27,352
2025-02-10	24.950	25.150	24.300	24.450	24.213	20,358
2025-02-07	25.100	25.600	24.950	24.950	24.708	12,516
2025-02-06	25.300	25.400	25.000	25.000	24.758	7,349
2025-02-05	24.500	25.250	24.150	25.200	24.956	31,750
2025-02-04	25.050	25.050	24.200	24.550	24.312	36,038
2025-02-03	25.000	25.300	24.750	25.050	24.807	21,058
2025-01-31	25.450	26.150	25.200	25.850	25.599	19,935
2025-01-30	25.250	25.600	25.150	25.150	24.906	9,410
2025-01-29	24.950	25.300	24.750	25.050	24.807	10,935
2025-01-28	24.900	25.250	24.600	24.900	24.659	19,086
2025-01-27	25.150	25.150	24.000	24.650	24.411	33,447
2025-01-24	24.650	25.650	24.650	25.550	25.302	26,522
2025-01-23	24.650	25.100	24.250	24.600	24.361	15,648
2025-01-22	24.250	24.900	24.000	24.500	24.262	25,902
2025-01-21	24.900	24.900	24.250	24.250	24.015	9,538
2025-01-20	25.100	25.100	24.600	25.050	24.807	18,655
2025-01-17	25.150	25.350	24.900	24.900	24.659	7,048
2025-01-16	26.050	26.050	25.000	25.100	24.857	20,827
2025-01-15	25.450	26.150	25.350	25.950	25.698	16,732
2025-01-14	24.350	25.450	24.350	25.400	25.154	24,461
2025-01-13	24.800	24.950	24.250	24.250	24.015	17,343
2025-01-10	24.900	25.250	24.700	24.750	24.510	18,440
2025-01-09	24.650	25.350	24.650	25.100	24.857	19,351
2025-01-08	25.200	25.700	24.700	24.700	24.461	19,590
2025-01-07	26.450	26.600	25.150	25.150	24.906	42,793
2025-01-06	26.400	26.650	25.950	26.650	26.392	38,649
2025-01-03	25.350	26.450	25.350	26.350	26.095	49,891
2025-01-02	23.500	25.500	23.400	25.350	25.104	86,977
2024-12-30	22.900	23.000	22.700	23.000	22.777	6,571
2024-12-27	22.950	23.350	22.800	22.850	22.628	6,023
2024-12-23	22.600	22.900	22.250	22.850	22.628	15,195
2024-12-20	22.500	22.650	22.150	22.500	22.282	21,789
2024-12-19	22.650	23.000	22.400	22.650	22.430	12,908
2024-12-18	22.850	23.000	22.650	22.800	22.579	10,424
2024-12-17	23.750	23.750	22.850	22.950	22.727	19,836
2024-12-16	23.450	24.000	23.200	23.850	23.619	20,126
2024-12-13	22.300	23.600	22.300	23.600	23.371	23,030
2024-12-12	22.650	22.650	22.250	22.350	22.133	5,723
2024-12-11	23.000	23.000	22.400	22.650	22.430	10,315
2024-12-10	23.500	23.550	22.850	22.950	22.727	26,157
2024-12-09	22.000	23.800	22.000	23.350	23.124	54,835
2024-12-06	21.550	21.900	21.250	21.900	21.688	9,883
2024-12-05	21.700	21.900	21.500	21.500	21.292	7,894
2024-12-04	21.600	21.900	21.550	21.850	21.638	8,784
2024-12-03	21.700	21.900	21.500	21.600	21.391	14,105
2024-12-02	21.950	22.200	21.850	21.850	21.638	10,826
2024-11-29	22.000	22.350	21.850	22.150	21.935	16,185
2024-11-28	21.500	22.050	21.500	22.050	21.836	11,729
2024-11-27	21.450	21.750	21.400	21.550	21.341	16,122
2024-11-26	21.900	21.900	21.300	21.400	21.193	8,853
2024-11-25	21.700	22.000	21.500	21.850	21.638	10,377

← NewerPage 8 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.