Advertisement
Advertisement
U.S. markets open in 9 hours 22 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Enagas SA (EG4.MU)

Munich - Munich Delayed Price. Currency in EUR
17.48+0.14 (+0.81%)
At close: 08:01AM CEST
Advertisement
Advertisement
Time Period:
Mar 31, 2022 - Mar 31, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 30, 202317.4817.4817.4817.4817.482
Mar 29, 202317.3417.3417.3417.3417.34-
Mar 28, 202317.2517.2517.2517.2517.25-
Mar 27, 202317.2217.2217.2217.2217.22-
Mar 24, 202317.2217.2217.0717.0717.072
Mar 23, 202317.0617.0617.0617.0617.06-
Mar 22, 202317.3017.3017.3017.3017.30-
Mar 21, 202317.4117.4117.4117.4117.41-
Mar 20, 202316.8516.8516.8516.8516.85-
Mar 17, 202317.2517.2517.2517.2517.25-
Mar 16, 202317.0617.0617.0617.0617.06-
Mar 15, 202317.2517.2517.2517.2517.25-
Mar 14, 202317.1417.1417.1417.1417.14-
Mar 13, 202317.0117.0117.0117.0117.01-
Mar 10, 202316.9116.9116.9116.9116.9140
Mar 09, 202316.9216.9216.9216.9216.92-
Mar 08, 202316.7416.7416.7416.7416.74-
Mar 07, 202316.7116.9916.7116.9916.992
Mar 06, 202316.6716.6716.6716.6716.67-
Mar 03, 202316.6116.8216.6116.8216.82340
Mar 02, 202316.5016.5016.5016.5016.50-
Mar 01, 202316.8716.8716.8716.8716.87-
Feb 28, 202317.1717.1717.1717.1717.17-
Feb 27, 202317.0017.0017.0017.0017.00-
Feb 24, 202316.8916.8916.8916.8916.89-
Feb 23, 202316.7416.7416.7416.7416.74-
Feb 22, 202316.9216.9216.9216.9216.92-
Feb 21, 202316.7916.7916.7916.7916.79-
Feb 20, 202316.8416.8416.8416.8416.84-
Feb 17, 202316.7416.7416.7416.7416.74-
Feb 16, 202316.7716.7716.7716.7716.77-
Feb 15, 202316.8116.8116.8116.8116.81-
Feb 14, 202316.8316.8316.8316.8316.83-
Feb 13, 202316.8016.8016.8016.8016.80-
Feb 10, 202316.8916.8916.8916.8916.89-
Feb 09, 202317.0517.0517.0517.0517.05-
Feb 08, 202316.9216.9216.9216.9216.92-
Feb 07, 202316.6116.6116.6116.6116.61-
Feb 06, 202316.5116.5116.5116.5116.51-
Feb 03, 202316.8716.8716.8716.8716.87-
Feb 02, 202316.6716.6716.6716.6716.67-
Feb 01, 202316.4116.6316.4116.6316.63300
Jan 31, 202316.4716.4716.4716.4716.47-
Jan 30, 202316.4516.4516.4516.4516.45-
Jan 27, 202316.5816.5816.5816.5816.58-
Jan 26, 202316.7416.7416.7416.7416.74-
Jan 25, 202316.8316.8316.8316.8316.83-
Jan 24, 202316.9216.9216.9216.9216.92-
Jan 23, 202316.7616.7616.7616.7616.76-
Jan 20, 202316.6916.6916.6916.6916.69-
Jan 19, 202316.4716.6416.4716.6416.64600
Jan 18, 202316.3216.3216.3216.3216.32-
Jan 17, 202316.5516.5516.5516.5516.55-
Jan 16, 202316.3816.3816.3816.3816.38-
Jan 13, 202316.4316.4316.4316.4316.43-
Jan 12, 202316.2216.2216.2216.2216.22-
Jan 11, 202316.0616.0616.0616.0616.06-
Jan 10, 202316.0916.0916.0916.0916.09-
Jan 09, 202316.2516.2516.2516.2516.25-
Jan 06, 202316.0816.0816.0816.0816.08-
Jan 05, 202316.4116.4116.4116.4116.41-
Jan 04, 202315.9515.9515.9515.9515.95-
Jan 03, 202315.9415.9415.9415.9415.94200
Jan 02, 202315.4415.4415.4415.4415.44-
Dec 30, 202215.7015.7015.6915.6915.69-
Dec 29, 202215.6515.6515.6515.6515.65-
Dec 28, 202215.8115.8115.8115.8115.81-
Dec 27, 202215.9715.9715.9715.9715.97-
Dec 23, 202216.0016.0016.0016.0016.00-
Dec 22, 202216.1216.1216.0716.0716.076,900
Dec 21, 202215.7915.7915.7915.7915.79-
Dec 20, 202215.8715.8715.8715.8715.87-
Dec 19, 202216.0216.0216.0216.0216.02-
Dec 19, 20220.688 Dividend
Dec 16, 202216.7416.7416.7416.7416.05-
Dec 15, 202217.2217.2217.2217.2216.51-
Dec 14, 202217.1817.1817.1817.1816.48-
Dec 13, 202217.2217.2217.2217.2216.51-
Dec 12, 202216.9216.9216.9216.9216.22-
Dec 09, 202216.8016.8016.8016.8016.10-
Dec 08, 202217.0717.0716.7716.8116.112,500
Dec 07, 202217.1817.1817.1817.1816.48-
Dec 06, 202217.2817.2817.2817.2816.57-
Dec 05, 202217.2817.2817.2817.2816.57-
Dec 02, 202217.5117.5117.5117.5116.79-
Dec 01, 202217.3017.3017.3017.3016.58-
Nov 30, 202217.3017.3017.3017.3016.58-
Nov 29, 202217.5217.5217.5217.5216.80-
Nov 28, 202217.5817.5817.5817.5816.86-
Nov 25, 202217.7817.7817.7817.7817.05-
Nov 24, 202217.6317.6317.6317.6316.90-
Nov 23, 202217.7617.7617.7617.7617.03-
Nov 22, 202217.4217.4217.4217.4216.71-
Nov 21, 202217.2017.2017.2017.2016.50-
Nov 18, 202217.1517.1517.1517.1516.44-
Nov 17, 202217.3817.3817.3817.3816.67-
Nov 16, 202217.3017.3017.3017.3016.58-
Nov 15, 202217.3217.3217.3217.3216.61-
Nov 14, 202216.7716.7716.7716.7716.09-
Nov 11, 202217.1817.1817.1817.1816.48-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement