2G Energy AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	21.200	21.700	21.050	21.550	21.341	13,823
2024-11-21	21.000	21.350	20.850	21.200	20.994	11,434
2024-11-20	21.300	21.300	20.900	21.100	20.895	12,356
2024-11-19	21.150	21.450	20.850	21.300	21.093	24,824
2024-11-18	21.050	21.200	20.850	21.000	20.796	15,715
2024-11-15	20.600	21.100	20.550	20.950	20.747	6,348
2024-11-14	20.350	20.850	20.150	20.850	20.648	18,006
2024-11-13	20.300	20.900	20.100	20.500	20.301	23,082
2024-11-12	21.300	21.300	20.450	20.500	20.301	23,852
2024-11-11	21.300	21.800	21.250	21.400	21.193	24,468
2024-11-08	22.050	22.050	21.450	21.450	21.242	16,216
2024-11-07	21.350	22.000	21.300	21.900	21.688	21,058
2024-11-06	22.250	22.250	21.100	21.250	21.044	32,430
2024-11-05	22.250	22.400	22.100	22.100	21.886	6,503
2024-11-04	22.700	22.850	22.100	22.100	21.886	15,045
2024-11-01	22.400	22.750	22.250	22.700	22.480	9,221
2024-10-31	22.600	22.700	22.050	22.050	21.836	14,555
2024-10-30	22.000	22.900	21.950	22.800	22.579	20,229
2024-10-29	22.850	22.850	22.000	22.000	21.787	35,092
2024-10-28	22.700	23.100	22.600	22.700	22.480	8,688
2024-10-25	22.700	22.700	22.400	22.450	22.232	9,000
2024-10-24	22.650	23.150	22.500	22.700	22.480	8,949
2024-10-23	22.800	22.950	22.350	22.600	22.381	12,539
2024-10-22	22.750	22.950	22.450	22.650	22.430	12,301
2024-10-21	23.650	23.950	22.750	22.750	22.529	20,263
2024-10-18	23.400	24.000	23.150	23.750	23.520	27,351
2024-10-17	23.400	23.950	23.100	23.250	23.025	41,981
2024-10-16	23.350	23.750	23.200	23.300	23.074	11,341
2024-10-15	23.800	23.800	23.150	23.400	23.173	25,068
2024-10-14	22.500	23.400	22.450	23.400	23.173	31,591
2024-10-11	22.100	22.500	21.650	22.350	22.133	29,129
2024-10-10	20.900	22.000	20.900	21.850	21.638	47,023
2024-10-09	20.050	20.300	20.000	20.000	19.806	5,929
2024-10-08	20.550	20.600	20.100	20.100	19.905	12,988
2024-10-07	20.950	20.950	20.300	20.650	20.450	19,303
2024-10-04	20.250	20.950	20.250	20.750	20.549	12,462
2024-10-03	20.300	20.450	20.050	20.300	20.103	9,165
2024-10-02	20.300	20.300	19.980	20.150	19.955	9,710
2024-10-01	20.350	20.600	20.100	20.150	19.955	15,160
2024-09-30	20.100	20.350	19.940	20.200	20.004	15,445
2024-09-27	19.920	20.350	19.920	20.350	20.153	12,533
2024-09-26	19.860	20.350	19.820	20.050	19.856	23,382
2024-09-25	19.880	20.100	19.700	19.760	19.568	14,860
2024-09-24	20.100	20.400	19.840	19.880	19.687	10,650
2024-09-23	20.050	20.100	19.820	19.960	19.766	15,299
2024-09-20	20.600	20.700	20.000	20.000	19.806	11,785
2024-09-19	20.100	20.900	20.100	20.700	20.499	13,918
2024-09-18	20.300	20.400	20.050	20.100	19.905	8,507
2024-09-17	19.960	20.450	19.960	20.250	20.054	11,272
2024-09-16	20.200	20.350	19.780	19.820	19.628	23,012
2024-09-13	20.000	20.200	19.800	20.000	19.806	16,698
2024-09-12	19.700	20.200	19.700	19.880	19.687	19,026
2024-09-11	19.520	19.800	19.380	19.500	19.311	14,765
2024-09-10	19.480	19.840	19.360	19.460	19.271	12,643
2024-09-09	19.220	19.800	19.180	19.540	19.351	27,815
2024-09-06	20.200	20.200	18.800	18.800	18.618	55,971
2024-09-05	20.550	20.800	19.880	20.250	20.054	24,326
2024-09-04	20.000	20.500	19.860	20.500	20.301	25,683
2024-09-03	21.200	21.200	20.300	20.300	20.103	16,079
2024-09-02	21.550	21.550	20.950	21.200	20.994	18,186

← NewerPage 9 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.