Munich - Delayed Quote EUR

Enagas SA (EG4.MU)

13.75 +0.01 (+0.07%)
At close: April 26 at 8:00 AM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 13.75 13.75 13.75 13.75 13.75 -
Apr 25, 2024 13.74 13.74 13.74 13.74 13.74 -
Apr 24, 2024 13.86 13.86 13.86 13.86 13.86 -
Apr 23, 2024 13.87 13.87 13.87 13.87 13.87 -
Apr 22, 2024 13.66 13.66 13.66 13.66 13.66 -
Apr 19, 2024 13.38 13.38 13.38 13.38 13.38 -
Apr 18, 2024 13.48 13.48 13.48 13.48 13.48 -
Apr 17, 2024 13.45 13.45 13.45 13.45 13.45 -
Apr 16, 2024 13.43 13.43 13.43 13.43 13.43 -
Apr 15, 2024 13.73 13.73 13.73 13.73 13.73 -
Apr 12, 2024 13.61 13.61 13.61 13.61 13.61 -
Apr 11, 2024 13.47 13.47 13.47 13.47 13.47 -
Apr 10, 2024 13.61 13.61 13.61 13.61 13.61 -
Apr 9, 2024 13.35 13.35 13.35 13.35 13.35 -
Apr 8, 2024 13.37 13.37 13.37 13.37 13.37 -
Apr 5, 2024 13.70 13.70 13.70 13.70 13.70 -
Apr 4, 2024 13.73 13.73 13.73 13.73 13.73 -
Apr 3, 2024 13.65 13.65 13.65 13.65 13.65 -
Apr 2, 2024 13.73 13.73 13.73 13.73 13.73 -
Mar 28, 2024 13.65 13.65 13.65 13.65 13.65 -
Mar 27, 2024 13.48 13.48 13.48 13.48 13.48 -
Mar 26, 2024 13.55 13.55 13.45 13.45 13.45 98
Mar 25, 2024 13.38 13.38 13.38 13.38 13.38 -
Mar 22, 2024 13.25 13.25 13.25 13.25 13.25 -
Mar 21, 2024 13.45 13.45 13.45 13.45 13.45 -
Mar 20, 2024 13.33 13.33 13.33 13.33 13.33 -
Mar 19, 2024 13.14 13.14 13.14 13.14 13.14 -
Mar 18, 2024 13.30 13.30 13.30 13.30 13.30 -
Mar 15, 2024 13.19 13.19 13.19 13.19 13.19 -
Mar 14, 2024 13.22 13.22 13.22 13.22 13.22 -
Mar 13, 2024 13.23 13.23 13.23 13.23 13.23 -
Mar 12, 2024 13.50 13.50 13.50 13.50 13.50 -
Mar 11, 2024 13.31 13.47 13.31 13.47 13.47 50
Mar 8, 2024 13.41 13.41 13.41 13.41 13.41 -
Mar 7, 2024 13.15 13.15 13.15 13.15 13.15 -
Mar 6, 2024 13.17 13.17 13.17 13.17 13.17 -
Mar 5, 2024 12.95 12.95 12.95 12.95 12.95 -
Mar 4, 2024 13.35 13.35 13.35 13.35 13.35 -
Mar 1, 2024 13.36 13.36 13.36 13.36 13.36 -
Feb 29, 2024 13.12 13.12 13.12 13.12 13.12 -
Feb 28, 2024 13.29 13.29 13.29 13.29 13.29 -
Feb 27, 2024 13.60 13.60 13.23 13.23 13.23 263
Feb 26, 2024 14.31 14.31 14.31 14.31 14.31 -
Feb 23, 2024 14.63 14.63 14.63 14.63 14.63 -
Feb 22, 2024 15.07 15.07 15.07 15.07 15.07 -
Feb 21, 2024 14.91 14.91 14.91 14.91 14.91 -
Feb 20, 2024 14.56 14.56 14.56 14.56 14.56 -
Feb 19, 2024 14.44 14.44 14.44 14.44 14.44 -
Feb 16, 2024 14.44 14.44 14.44 14.44 14.44 -
Feb 15, 2024 14.35 14.35 14.35 14.35 14.35 -
Feb 14, 2024 14.43 14.43 14.43 14.43 14.43 -
Feb 13, 2024 14.51 14.51 14.51 14.51 14.51 -
Feb 12, 2024 14.40 14.40 14.40 14.40 14.40 -
Feb 9, 2024 14.51 14.51 14.51 14.51 14.51 -
Feb 8, 2024 14.44 14.44 14.44 14.44 14.44 200
Feb 7, 2024 14.66 14.66 14.66 14.66 14.66 -
Feb 6, 2024 14.71 14.71 14.71 14.71 14.71 -
Feb 5, 2024 14.85 14.85 14.85 14.85 14.85 -
Feb 2, 2024 14.96 14.96 14.96 14.96 14.96 -
Feb 1, 2024 15.02 15.02 15.02 15.02 15.02 -
Jan 31, 2024 14.97 14.97 14.97 14.97 14.97 -
Jan 30, 2024 15.04 15.04 15.04 15.04 15.04 -
Jan 29, 2024 15.02 15.02 15.02 15.02 15.02 -
Jan 26, 2024 15.07 15.07 15.07 15.07 15.07 -
Jan 25, 2024 15.19 15.19 15.17 15.17 15.17 200
Jan 24, 2024 15.35 15.35 15.35 15.35 15.35 -
Jan 23, 2024 15.52 15.52 15.41 15.41 15.41 330
Jan 22, 2024 15.22 15.22 15.22 15.22 15.22 -
Jan 19, 2024 15.51 15.51 15.51 15.51 15.51 -
Jan 18, 2024 15.60 15.60 15.60 15.60 15.60 35
Jan 17, 2024 15.63 15.63 15.63 15.63 15.63 -
Jan 16, 2024 15.78 15.78 15.78 15.78 15.78 -
Jan 15, 2024 15.61 15.61 15.61 15.61 15.61 -
Jan 12, 2024 15.61 15.61 15.61 15.61 15.61 -
Jan 11, 2024 15.60 15.60 15.60 15.60 15.60 50
Jan 10, 2024 15.66 15.66 15.66 15.66 15.66 -
Jan 9, 2024 15.58 15.58 15.58 15.58 15.58 -
Jan 8, 2024 15.65 15.65 15.65 15.65 15.65 -
Jan 5, 2024 15.69 15.69 15.69 15.69 15.69 -
Jan 4, 2024 15.54 15.54 15.54 15.54 15.54 -
Jan 3, 2024 15.41 15.41 15.41 15.41 15.41 -
Jan 2, 2024 15.30 15.30 15.30 15.30 15.30 -
Dec 29, 2023 15.30 15.30 15.26 15.26 15.26 -
Dec 28, 2023 15.44 15.44 15.44 15.44 15.44 -
Dec 27, 2023 15.73 15.73 15.46 15.46 15.46 213
Dec 22, 2023 15.44 15.44 15.44 15.44 15.44 -
Dec 21, 2023 15.65 15.65 15.65 15.65 15.65 -
Dec 20, 2023 0.70 Dividend
Dec 20, 2023 16.03 16.03 15.87 15.87 15.87 990
Dec 19, 2023 16.78 16.78 16.78 16.78 16.09 -
Dec 18, 2023 16.68 16.68 16.68 16.68 15.99 -
Dec 15, 2023 16.85 16.85 16.85 16.85 16.15 -
Dec 14, 2023 16.99 16.99 16.99 16.99 16.28 -
Dec 13, 2023 16.73 16.73 16.73 16.73 16.03 -
Dec 12, 2023 16.74 16.74 16.74 16.74 16.04 -
Dec 11, 2023 16.90 16.90 16.90 16.90 16.20 -
Dec 8, 2023 16.83 16.83 16.83 16.83 16.14 -
Dec 7, 2023 16.89 16.89 16.89 16.89 16.18 -
Dec 6, 2023 17.16 17.16 17.16 17.16 16.45 -
Dec 5, 2023 17.02 17.02 17.02 17.02 16.32 -
Dec 4, 2023 16.94 16.94 16.94 16.94 16.24 -
Dec 1, 2023 16.82 16.82 16.82 16.82 16.12 -
Nov 30, 2023 16.72 16.72 16.72 16.72 16.03 -
Nov 29, 2023 16.73 16.73 16.73 16.73 16.03 -
Nov 28, 2023 16.68 16.68 16.68 16.68 15.99 -
Nov 27, 2023 16.70 16.70 16.70 16.70 16.01 -
Nov 24, 2023 16.52 16.52 16.52 16.52 15.83 -
Nov 23, 2023 16.32 16.32 16.32 16.32 15.64 -
Nov 22, 2023 16.29 16.29 16.29 16.29 15.61 -
Nov 21, 2023 16.27 16.27 16.27 16.27 15.60 -
Nov 20, 2023 16.11 16.11 16.11 16.11 15.45 -
Nov 17, 2023 16.03 16.03 16.03 16.03 15.37 -
Nov 16, 2023 15.88 15.88 15.88 15.88 15.22 -
Nov 15, 2023 15.97 15.97 15.97 15.97 15.31 -
Nov 14, 2023 15.81 15.81 15.81 15.81 15.15 -
Nov 13, 2023 15.85 15.85 15.85 15.85 15.19 -
Nov 10, 2023 15.76 15.76 15.76 15.76 15.10 -
Nov 9, 2023 15.77 15.77 15.77 15.77 15.11 -
Nov 8, 2023 15.91 15.91 15.91 15.91 15.25 -
Nov 7, 2023 16.02 16.02 16.02 16.02 15.36 -
Nov 6, 2023 16.05 16.05 16.05 16.05 15.38 -
Nov 3, 2023 16.05 16.05 16.05 16.05 15.38 -
Nov 2, 2023 15.81 15.81 15.81 15.81 15.16 -
Nov 1, 2023 15.78 15.78 15.78 15.78 15.13 -
Oct 31, 2023 15.86 15.86 15.86 15.86 15.21 -
Oct 30, 2023 15.77 15.77 15.77 15.77 15.11 -
Oct 27, 2023 15.88 15.88 15.88 15.88 15.22 -
Oct 26, 2023 15.97 15.97 15.97 15.97 15.31 -
Oct 25, 2023 15.81 15.81 15.81 15.81 15.16 -
Oct 24, 2023 15.52 16.00 15.52 16.00 15.34 666
Oct 23, 2023 15.80 15.80 15.80 15.80 15.14 -
Oct 20, 2023 15.89 15.89 15.89 15.89 15.23 -
Oct 19, 2023 15.86 15.86 15.86 15.86 15.20 -
Oct 18, 2023 16.01 16.01 16.01 16.01 15.35 -
Oct 17, 2023 16.08 16.08 16.08 16.08 15.41 -
Oct 16, 2023 16.06 16.06 16.06 16.06 15.39 -
Oct 13, 2023 16.05 16.05 16.05 16.05 15.38 -
Oct 12, 2023 16.22 16.22 16.22 16.22 15.55 -
Oct 11, 2023 16.05 16.05 16.05 16.05 15.38 -
Oct 10, 2023 15.93 15.93 15.93 15.93 15.27 -
Oct 9, 2023 15.77 15.77 15.77 15.77 15.11 -
Oct 6, 2023 15.75 15.75 15.75 15.75 15.10 -
Oct 5, 2023 15.48 15.48 15.48 15.48 14.84 -
Oct 4, 2023 15.27 15.27 15.27 15.27 14.63 -
Oct 3, 2023 15.30 15.30 15.30 15.30 14.67 -
Oct 2, 2023 15.62 15.62 15.62 15.62 14.97 -
Sep 29, 2023 15.56 15.56 15.56 15.56 14.91 -
Sep 28, 2023 15.63 15.63 15.63 15.63 14.98 -
Sep 27, 2023 15.88 15.88 15.88 15.88 15.22 -
Sep 26, 2023 15.80 15.80 15.80 15.80 15.14 -
Sep 25, 2023 16.02 16.02 16.02 16.02 15.36 -
Sep 22, 2023 16.17 16.17 16.17 16.17 15.50 -
Sep 21, 2023 16.38 16.38 16.38 16.38 15.70 -
Sep 20, 2023 16.46 16.46 16.46 16.46 15.78 -
Sep 19, 2023 16.29 16.29 16.29 16.29 15.61 -
Sep 18, 2023 16.30 16.30 16.30 16.30 15.62 -
Sep 15, 2023 16.37 16.37 16.37 16.37 15.69 -
Sep 14, 2023 16.15 16.15 16.15 16.15 15.48 -
Sep 13, 2023 16.04 16.11 16.04 16.08 15.41 190
Sep 12, 2023 15.97 15.97 15.97 15.97 15.30 -
Sep 11, 2023 15.86 15.86 15.86 15.86 15.21 -
Sep 8, 2023 15.72 15.72 15.72 15.72 15.06 -
Sep 7, 2023 15.52 15.52 15.52 15.52 14.88 -
Sep 6, 2023 15.55 15.55 15.55 15.55 14.90 -
Sep 5, 2023 15.49 15.49 15.49 15.49 14.85 -
Sep 4, 2023 15.65 15.65 15.65 15.65 15.00 -
Sep 1, 2023 15.73 15.73 15.73 15.73 15.08 -
Aug 31, 2023 15.68 15.68 15.68 15.68 15.03 -
Aug 30, 2023 15.65 15.65 15.65 15.65 15.00 -
Aug 29, 2023 15.60 15.60 15.60 15.60 14.96 -
Aug 28, 2023 15.63 15.63 15.63 15.63 14.98 -
Aug 25, 2023 15.40 15.40 15.40 15.40 14.76 -
Aug 24, 2023 15.44 15.44 15.44 15.44 14.80 -
Aug 23, 2023 15.26 15.38 15.26 15.38 14.74 600
Aug 22, 2023 15.26 15.32 15.26 15.32 14.68 150
Aug 21, 2023 15.30 15.45 15.30 15.45 14.81 500
Aug 18, 2023 15.24 15.24 15.24 15.24 14.61 -
Aug 17, 2023 15.35 15.35 15.35 15.35 14.71 -
Aug 16, 2023 15.40 15.40 15.40 15.40 14.76 -
Aug 15, 2023 15.76 15.76 15.76 15.76 15.10 -
Aug 14, 2023 15.80 15.84 15.80 15.84 15.18 250
Aug 11, 2023 15.91 15.91 15.91 15.91 15.25 -
Aug 10, 2023 15.86 15.86 15.86 15.86 15.20 -
Aug 9, 2023 15.94 15.94 15.94 15.94 15.28 -
Aug 8, 2023 15.81 15.81 15.81 15.81 15.15 -
Aug 7, 2023 15.82 15.82 15.82 15.82 15.17 -
Aug 4, 2023 15.80 15.80 15.80 15.80 15.14 -
Aug 3, 2023 15.89 15.89 15.89 15.89 15.23 -
Aug 2, 2023 15.94 15.94 15.94 15.94 15.28 -
Aug 1, 2023 16.08 16.17 16.08 16.17 15.50 1,000
Jul 31, 2023 16.23 16.23 16.23 16.23 15.56 -
Jul 28, 2023 16.51 16.51 16.51 16.51 15.83 -
Jul 27, 2023 16.24 16.59 16.24 16.59 15.91 250
Jul 26, 2023 16.05 16.05 16.05 16.05 15.38 -
Jul 25, 2023 16.23 16.23 16.23 16.23 15.55 -
Jul 24, 2023 16.26 16.26 16.26 16.26 15.59 -
Jul 21, 2023 16.21 16.21 16.21 16.21 15.54 -
Jul 20, 2023 16.09 16.09 16.09 16.09 15.42 -
Jul 19, 2023 16.00 16.00 16.00 16.00 15.34 -
Jul 18, 2023 15.94 15.94 15.94 15.94 15.27 -
Jul 17, 2023 15.93 15.93 15.93 15.93 15.27 -
Jul 14, 2023 15.98 15.99 15.98 15.99 15.33 300
Jul 13, 2023 15.85 15.85 15.85 15.85 15.20 -
Jul 12, 2023 15.85 15.85 15.85 15.85 15.19 -
Jul 11, 2023 15.71 15.71 15.71 15.71 15.06 -
Jul 10, 2023 15.91 15.91 15.91 15.91 15.25 -
Jul 7, 2023 16.20 16.20 16.20 16.20 15.53 -
Jul 6, 2023 16.19 16.19 16.19 16.19 15.52 -
Jul 5, 2023 16.60 16.60 16.60 16.60 15.92 -
Jul 4, 2023 1.03 Dividend
Jul 4, 2023 17.00 17.00 17.00 17.00 16.30 -
Jul 3, 2023 18.39 18.39 17.76 17.76 16.04 340
Jun 30, 2023 17.97 17.97 17.97 17.97 16.22 -
Jun 29, 2023 18.00 18.00 18.00 18.00 16.25 -
Jun 28, 2023 18.00 18.00 18.00 18.00 16.25 280
Jun 27, 2023 17.78 17.78 17.78 17.78 16.05 -
Jun 26, 2023 17.73 17.73 17.73 17.73 16.01 -
Jun 23, 2023 17.77 17.77 17.77 17.77 16.04 -
Jun 22, 2023 17.88 17.88 17.88 17.88 16.14 -
Jun 21, 2023 18.02 18.02 18.02 18.02 16.27 -
Jun 20, 2023 18.17 18.17 18.17 18.17 16.41 -
Jun 19, 2023 18.45 18.45 18.45 18.45 16.66 276
Jun 16, 2023 18.17 18.17 18.17 18.17 16.40 -
Jun 15, 2023 18.11 18.11 18.11 18.11 16.36 -
Jun 14, 2023 18.19 18.19 18.19 18.19 16.42 -
Jun 13, 2023 18.21 18.21 18.21 18.21 16.44 -
Jun 12, 2023 18.26 18.26 18.26 18.26 16.49 -
Jun 9, 2023 18.27 18.27 18.27 18.27 16.50 -
Jun 8, 2023 18.24 18.24 18.24 18.24 16.46 -
Jun 7, 2023 18.47 18.47 18.47 18.47 16.67 250
Jun 6, 2023 18.25 18.25 18.25 18.25 16.47 -
Jun 5, 2023 18.35 18.35 18.35 18.35 16.57 300
Jun 2, 2023 17.95 17.95 17.95 17.95 16.21 -
Jun 1, 2023 17.92 17.92 17.92 17.92 16.18 -
May 31, 2023 17.87 17.87 17.87 17.87 16.13 -
May 30, 2023 17.70 17.70 17.70 17.70 15.98 -
May 29, 2023 17.63 17.63 17.63 17.63 15.92 -
May 26, 2023 17.42 17.42 17.42 17.42 15.72 -
May 25, 2023 17.68 17.68 17.68 17.68 15.96 -
May 24, 2023 17.83 17.83 17.83 17.83 16.10 -
May 23, 2023 17.96 17.96 17.96 17.96 16.22 -
May 22, 2023 17.84 17.84 17.84 17.84 16.11 -
May 19, 2023 17.88 17.88 17.88 17.88 16.14 -
May 18, 2023 18.18 18.18 18.18 18.18 16.41 -
May 17, 2023 18.25 18.25 18.25 18.25 16.47 -
May 16, 2023 18.26 18.26 18.26 18.26 16.49 -
May 15, 2023 18.30 18.30 18.30 18.30 16.52 -
May 12, 2023 18.24 18.24 18.24 18.24 16.47 -
May 11, 2023 18.21 18.21 18.21 18.21 16.44 -
May 10, 2023 18.14 18.14 18.14 18.14 16.38 -
May 9, 2023 18.11 18.11 18.11 18.11 16.35 -
May 8, 2023 18.25 18.25 18.16 18.16 16.39 550
May 5, 2023 18.15 18.20 18.15 18.20 16.44 700
May 4, 2023 18.16 18.16 18.16 18.16 16.39 -
May 3, 2023 17.90 17.90 17.90 17.90 16.16 -
May 2, 2023 18.22 18.22 18.22 18.22 16.45 -
Apr 28, 2023 17.80 17.82 17.80 17.82 16.09 100
Apr 27, 2023 17.58 17.58 17.58 17.58 15.87 -
Apr 26, 2023 17.53 17.53 17.53 17.53 15.83 -