Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Enagas S.A. (EG4.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
17.22+0.12 (+0.70%)
At close: 08:01AM CET
Advertisement
Advertisement
Time Period:
Mar 25, 2022 - Mar 25, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 24, 202317.2217.2217.2217.2217.22-
Mar 23, 202317.0617.1017.0617.1017.1080
Mar 22, 202317.2717.2717.2717.2717.27-
Mar 21, 202317.4117.4117.4117.4117.41-
Mar 20, 202316.9317.4216.9317.4217.42700
Mar 17, 202317.2617.3917.2417.2417.24-
Mar 16, 202316.8617.2016.8617.1817.18200
Mar 15, 202317.2517.2516.9216.9216.9270
Mar 14, 202317.1517.5117.1517.2017.20410
Mar 13, 202316.8317.1216.6717.1217.12-
Mar 10, 202316.9117.0716.9117.0717.07500
Mar 09, 202316.7716.7716.7716.7716.77-
Mar 08, 202316.7416.9816.7416.9816.9850
Mar 07, 202316.7116.7116.7116.7116.71-
Mar 06, 202316.5316.5316.5316.5316.53-
Mar 03, 202316.6316.8616.6316.8616.8630
Mar 02, 202316.5016.7316.5016.7316.7360
Mar 01, 202316.8816.8816.5016.5016.5075
Feb 28, 202317.2017.2016.8116.8116.81-
Feb 27, 202316.8316.8316.8316.8316.83-
Feb 24, 202316.9116.9516.9116.9516.95300
Feb 23, 202316.7416.7416.7416.7416.74-
Feb 22, 202316.9216.9216.8016.8016.80150
Feb 21, 202316.8916.8916.8516.8516.85700
Feb 20, 202316.8516.8916.8516.8916.89-
Feb 17, 202316.6216.7416.6216.7416.74-
Feb 16, 202316.6416.8016.6416.8016.80-
Feb 15, 202316.8016.8016.8016.8016.80-
Feb 14, 202316.8516.8516.8216.8216.82-
Feb 13, 202316.7316.7316.7316.7316.73-
Feb 10, 202316.9116.9416.8016.8016.80560
Feb 09, 202316.8117.0316.8117.0317.03200
Feb 08, 202316.7717.1016.7717.1017.101,500
Feb 07, 202316.6216.9216.6216.9216.9215
Feb 06, 202316.5316.5316.5316.5316.53-
Feb 03, 202316.8616.8616.8616.8616.86-
Feb 02, 202316.6816.6816.6816.6816.68-
Feb 01, 202316.2816.2816.2816.2816.28-
Jan 31, 202316.5016.5016.5016.5016.50-
Jan 30, 202316.6616.6616.6616.6616.66300
Jan 27, 202316.6016.6016.5016.5016.50-
Jan 26, 202316.6216.6716.5116.5216.52-
Jan 25, 202316.6716.8716.6716.8716.87825
Jan 24, 202316.9216.9316.8616.8616.86-
Jan 23, 202316.5816.5816.5816.5816.58-
Jan 20, 202316.5516.8116.5516.7916.79225
Jan 19, 202316.4916.4916.4816.4816.481,500
Jan 18, 202316.3316.3316.3316.3316.33-
Jan 17, 202316.5516.5516.5516.5516.55-
Jan 16, 202316.2416.2416.2416.2416.24-
Jan 13, 202316.4416.4416.4416.4416.44-
Jan 12, 202316.2316.4116.2316.4116.41100
Jan 11, 202316.0716.4516.0516.3416.34325
Jan 10, 202315.9316.0615.9316.0516.05-
Jan 09, 202316.0616.3316.0616.3316.33300
Jan 06, 202315.9316.1015.9316.0816.08300
Jan 05, 202316.5016.5015.9015.9015.901,145
Jan 04, 202315.9516.3815.9516.2616.26472
Jan 03, 202315.8215.9815.7715.9115.91200
Jan 02, 202315.4515.8715.4515.8715.87-
Dec 30, 202215.7215.7215.7215.7215.72-
Dec 29, 202215.6615.7615.6615.7615.761,500
Dec 28, 202215.6415.6615.6415.6615.66-
Dec 27, 202215.9415.9415.8315.8315.83200
Dec 23, 202216.0216.0216.0216.0216.02-
Dec 22, 202216.1216.1216.1216.1216.12-
Dec 21, 202215.7616.2415.7616.2416.2465
Dec 20, 202215.8915.8915.8915.8915.89-
Dec 19, 202215.9816.0915.9816.0916.09320
Dec 16, 202216.5716.8316.4916.4916.49-
Dec 15, 202217.1917.2617.1917.2517.25350
Dec 14, 202217.1817.1817.1817.1817.18-
Dec 13, 202216.9817.2416.9817.2417.24480
Dec 12, 202216.7817.0916.7816.9916.992,000
Dec 09, 202216.8216.8216.8216.8216.82-
Dec 08, 202217.0617.3317.0617.3317.3320
Dec 07, 202216.9617.2516.9617.1417.14820
Dec 06, 202217.1417.1417.1417.1417.14-
Dec 05, 202217.3117.3117.3117.3117.31-
Dec 02, 202217.5317.5317.5317.5317.53-
Dec 01, 202217.3117.3117.2517.2517.25350
Nov 30, 202217.1417.2217.1417.1517.15-
Nov 29, 202217.5017.5017.2617.2617.261,267
Nov 28, 202217.6417.6417.6417.6417.64-
Nov 25, 202217.6717.7617.6717.7017.70-
Nov 24, 202217.5117.7717.5117.7717.77100
Nov 23, 202217.7517.7517.7517.7517.75-
Nov 22, 202217.4217.8017.4217.8017.8044
Nov 21, 202217.0917.6117.0917.5617.5625
Nov 18, 202217.1517.1517.1517.1517.15-
Nov 17, 202217.4017.4017.4017.4017.40800
Nov 16, 202217.3117.3117.3117.3117.31-
Nov 15, 202217.1317.1317.1317.1317.13-
Nov 14, 202216.6517.4316.6517.4317.43300
Nov 11, 202216.9217.0016.8616.8616.86200
Nov 10, 202216.5816.9916.5816.9916.99-
Nov 09, 202216.4816.4816.4816.4816.48-
Nov 08, 202216.0416.4716.0416.4716.47-
Nov 07, 202216.3616.3616.3616.3616.36-
Nov 04, 202216.0916.4416.0616.3616.36480
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement