2GB.F - 2G Energy AG

Frankfurt - Frankfurt Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Aug 22, 201936.0036.0036.0036.0036.00450
Aug 21, 201936.0036.2036.0036.2036.20540
Aug 20, 201936.5036.7036.5036.7036.70500
Aug 19, 201935.2036.1035.2036.1036.101,334
Aug 16, 201935.6035.6035.2035.2035.20518
Aug 15, 201935.5035.5035.3035.3035.3070
Aug 14, 201936.0036.0035.3035.3035.301,551
Aug 13, 201936.2036.2035.5035.5035.5030
Aug 12, 201936.7037.9036.7037.9037.90210
Aug 09, 201938.0038.3037.5037.5037.5033
Aug 08, 201938.0038.0037.8037.8037.80280
Aug 07, 201936.9037.6036.9037.4037.40233
Aug 06, 201935.9037.1035.9037.1037.10460
Aug 05, 201937.8037.8037.0037.0037.00755
Aug 02, 201936.8037.3036.8037.3037.3030
Aug 01, 201938.4038.4037.5037.5037.501,600
Jul 31, 201939.0039.1038.4038.6038.60540
Jul 30, 201940.0040.0038.8038.8038.801,066
Jul 29, 201941.0041.0040.2040.5040.50280
Jul 26, 201940.2040.9040.2040.9040.90215
Jul 25, 201940.1040.1039.9039.9039.90100
Jul 24, 201939.5040.0039.4040.0040.00235
Jul 23, 201939.8039.9038.8039.7039.70837
Jul 22, 201935.8037.8035.8037.8037.802,295
Jul 19, 201938.9038.9035.5036.7036.70907
Jul 18, 201940.2040.2040.0040.0040.0015
Jul 17, 201940.2040.2040.2040.2040.20-
Jul 16, 201940.1040.7040.1040.3040.30270
Jul 15, 201940.0040.6040.0040.5040.50280
Jul 12, 201940.3040.3040.0040.0040.0020
Jul 11, 201939.3040.3039.3040.3040.3025
Jul 10, 201939.6039.6038.4038.4038.4096
Jul 09, 201939.4040.1039.2039.4039.40720
Jul 08, 201942.0042.0039.0039.3039.30260
Jul 05, 201942.3042.3042.3042.3042.30-
Jul 04, 201942.3042.5042.3042.5042.50300
Jul 03, 201943.0043.0042.7042.7042.70165
Jul 02, 201942.7042.7042.7042.7042.70200
Jul 01, 201942.8043.0042.8043.0043.0040
Jun 28, 201943.1043.3043.1043.3043.3035
Jun 27, 201942.5043.0042.5043.0043.00275
Jun 26, 201940.2040.6040.2040.6040.60197
Jun 26, 20190.45 Dividend
Jun 25, 201941.0041.0041.0041.0040.55200
Jun 24, 201939.8040.9039.8040.4039.96430
Jun 21, 201938.3039.8038.3039.8039.36515
Jun 20, 201938.3038.3038.0038.0037.58110
Jun 19, 201940.1040.1038.8039.2038.772,315
Jun 18, 201942.0042.0039.2040.3039.86874
Jun 17, 201941.9042.4041.0041.3040.85281
Jun 14, 201942.4042.5041.2041.3040.851,190
Jun 13, 201940.7041.3040.2041.3040.851,000
Jun 12, 201939.9040.4039.9040.4039.96305
Jun 11, 201941.4041.4039.8040.0039.56995
Jun 07, 201939.6040.2038.6040.2039.761,583
Jun 06, 201939.8039.8039.0039.6039.17879
Jun 05, 201938.6039.8038.0039.8039.36537
Jun 04, 201938.3038.6036.7038.6038.181,305
Jun 03, 201936.5037.9036.5037.9037.48330
May 31, 201936.0036.3036.0036.3035.90300
May 30, 201935.9035.9035.9035.9035.51-
May 29, 201936.0036.0036.0036.0035.60-
May 28, 201935.5035.5035.5035.5035.11-
May 27, 201935.9035.9035.6035.6035.2130
May 24, 201935.2035.2035.2035.2034.81-
May 23, 201935.4035.4035.4035.4035.011,450
May 22, 201935.1036.0035.1036.0035.60350
May 21, 201935.5035.5034.6034.6034.22130
May 20, 201934.6035.8034.5034.5034.12400
May 17, 201935.5035.5034.9035.0034.62448
May 16, 201934.5035.2034.3035.2034.81642
May 15, 201933.3034.5033.3034.5034.122,887
May 14, 201933.5033.5033.0033.1032.74191
May 13, 201933.8033.8033.4033.4033.03200
May 10, 201932.2033.1032.2033.1032.74670
May 09, 201933.0033.1032.5032.5032.14566
May 08, 201933.4033.7033.3033.3032.93650
May 07, 201933.4034.0033.4033.8033.43122
May 06, 201933.3033.3032.3032.7032.34603
May 03, 201930.7033.3030.7033.3032.93560
May 02, 201933.3033.3030.7030.7030.362,165
Apr 30, 201934.1034.1032.6032.8032.44679
Apr 29, 201934.2034.8034.2034.8034.42365
Apr 26, 201934.7035.2034.5035.2034.81105
Apr 25, 201935.5035.5034.7034.7034.32750
Apr 24, 201934.7034.9034.1034.9034.52280
Apr 23, 201933.4036.9033.4034.9034.52723
Apr 18, 201933.5033.6033.5033.6033.23310
Apr 17, 201933.9033.9033.9033.9033.53-
Apr 16, 201933.8034.2033.8034.2033.82360
Apr 15, 201932.5033.7032.5033.7033.33395
Apr 12, 201932.3032.5032.3032.4032.04210
Apr 11, 201932.2032.8031.6032.5032.14939
Apr 10, 201930.7030.7030.7030.7030.3683
Apr 09, 201930.2030.2030.2030.2029.87-
Apr 08, 201930.1030.4030.1030.4030.07300
Apr 05, 201929.5030.2029.5030.1029.77195
Apr 04, 201930.0030.1029.5029.5029.18320
Apr 03, 201929.2029.9029.2029.9029.57300
Apr 02, 201929.2029.7029.2029.5029.18130
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...