EG4.SG - Enagas SA

Stuttgart - Stuttgart Delayed Price. Currency in EUR
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 02, 202317.9717.9917.9417.9417.94-
Jun 01, 2023------
May 31, 202317.9218.0017.8617.8617.86-
May 30, 202317.6918.0617.6917.9317.93200
May 29, 202317.4717.6717.4717.6317.63-
May 26, 202317.4117.5017.4117.4717.47150
May 25, 202317.7017.7017.4617.4917.49550
May 24, 202317.8317.8317.8317.8317.83-
May 23, 2023------
May 22, 202317.6718.0217.6718.0218.02-
May 19, 202317.7517.8917.7517.8917.89200
May 18, 202318.0018.1617.4117.4117.4130
May 17, 202318.2318.2318.2318.2318.23-
May 16, 202318.2618.3518.2618.3518.35200
May 15, 202318.1518.1518.1518.1518.15-
May 12, 202318.0618.2618.0618.2618.26-
May 11, 202318.0618.1118.0618.1018.10150
May 10, 202318.1318.1318.1318.1318.13-
May 09, 202317.9817.9817.9817.9817.98-
May 08, 202318.2518.2518.2518.2518.25-
May 05, 202317.9918.1717.9918.1718.171,890
May 04, 202317.9317.9317.9317.9317.93-
May 03, 202317.7017.7017.7017.7017.70-
May 02, 202317.9718.2517.7717.8617.86-
Apr 28, 202317.5818.0317.5818.0318.03-
Apr 27, 202317.5717.6617.4817.6317.63-
Apr 26, 202317.5517.7217.5517.6017.601,000
Apr 25, 202317.7417.7417.4717.5017.50-
Apr 24, 202317.9318.0017.9217.9717.971,200
Apr 21, 202318.0718.0718.0718.0718.07-
Apr 20, 202318.1118.1118.1118.1118.11-
Apr 19, 202317.8018.0817.8017.8317.835,000
Apr 18, 202318.0618.0618.0018.0018.00190
Apr 17, 202317.8217.8217.8217.8217.82-
Apr 14, 202318.1118.2718.1118.2718.27-
Apr 13, 202318.2718.4118.2018.2018.20200
Apr 12, 202318.1118.4118.1118.3718.37-
Apr 11, 2023------
Apr 06, 202317.8918.2617.8918.2618.26-
Apr 05, 202317.8018.0817.8018.0318.03-
Apr 04, 202317.5917.6717.5917.6717.67-
Apr 03, 202317.6117.6117.6117.6117.61-
Mar 31, 202317.3117.6617.3117.6617.66-
Mar 30, 202317.2717.2717.2717.2717.27-
Mar 29, 202317.1717.3417.1717.3317.33-
Mar 28, 202317.1117.2717.1117.2717.27-
Mar 27, 202316.9716.9716.9716.9716.97-
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...