IGY.F - innogy SE

Frankfurt - Frankfurt Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 201941.6041.6041.6041.6041.60200
Jun 24, 201941.7942.0641.6441.6441.64240
Jun 21, 201941.3441.3441.3441.3441.34-
Jun 20, 201941.3341.3341.3341.3341.33-
Jun 19, 201941.3741.3741.3741.3741.37-
Jun 18, 201941.2741.3941.2741.3941.39120
Jun 17, 201941.3041.3041.2441.2441.24300
Jun 14, 201941.4841.4841.4841.4841.48-
Jun 13, 201941.6941.6941.6941.6941.69-
Jun 12, 201941.3741.5541.3741.5541.55240
Jun 11, 201941.5341.5341.5141.5141.511,000
Jun 07, 201941.3241.3241.3241.3241.32-
Jun 06, 201941.1841.1841.1841.1841.18-
Jun 05, 201940.8740.9440.8740.9440.94240
Jun 04, 201940.7540.7540.7540.7540.75-
Jun 03, 201940.4240.4240.4240.4240.42-
May 31, 201940.4740.4740.4740.4740.47-
May 30, 201940.3940.3940.3940.3940.39-
May 29, 201940.5640.5640.3840.3840.38300
May 28, 201940.3840.3840.3840.3840.3825
May 27, 201940.6940.6940.6940.6940.69200
May 24, 201940.3340.4540.3340.4540.4540
May 23, 201940.3140.3340.3140.3340.332
May 22, 201940.6740.6740.6740.6740.67-
May 21, 201940.4940.4940.4940.4940.49-
May 20, 201940.4340.4340.4240.4240.4295
May 17, 201940.4240.6040.4240.6040.6030
May 16, 201940.0940.5540.0940.5540.55255
May 15, 201940.2640.2640.2640.2640.2610
May 14, 201940.1340.2340.1340.2340.2370
May 13, 201939.9940.1939.9940.1940.19125
May 10, 201939.8639.8639.8639.8639.86-
May 09, 201939.8740.0439.8740.0440.04276
May 08, 201940.3240.3940.3240.3940.391,138
May 07, 201939.9040.5039.9040.4240.42170
May 06, 201939.7239.8639.7239.8339.83334
May 03, 201939.7039.8839.7039.8439.84265
May 02, 201940.0340.2340.0340.2340.2325
May 02, 20191.4 Dividend
Apr 30, 201941.1841.1841.1841.1839.78-
Apr 29, 201941.1741.2541.1741.2539.85241
Apr 26, 201941.2641.2641.2641.2639.86-
Apr 25, 201941.5341.5341.5341.5340.12-
Apr 24, 201941.5841.5841.5841.5840.17-
Apr 23, 201941.3641.3641.3641.3639.95-
Apr 18, 201941.4541.4541.4541.4540.04-
Apr 17, 201941.2741.4741.2641.2639.86948
Apr 16, 201941.5641.5641.5641.5640.15-
Apr 15, 201941.3241.3241.2841.2839.88150
Apr 12, 201941.1241.1241.1241.1239.72-
Apr 11, 201941.1441.1441.1041.1039.7040
Apr 10, 201941.0441.1441.0441.1439.7446
Apr 09, 201941.0541.0541.0541.0539.65-
Apr 08, 201941.5341.5541.5341.5540.1463
Apr 05, 201941.5941.7241.5941.6040.1936
Apr 04, 201941.5241.5241.5241.5240.11-
Apr 03, 201941.6541.6641.5941.6640.24400
Apr 02, 201941.2441.6041.2441.6040.19500
Apr 01, 201941.2241.3741.2141.3739.9652
Mar 29, 201941.0841.0840.9040.9039.511,000
Mar 28, 201941.3441.3440.9940.9939.6042
Mar 27, 201941.1441.1441.1441.1439.74-
Mar 26, 201940.9440.9440.9440.9439.55-
Mar 25, 201940.8640.8640.8640.8639.47-
Mar 22, 201941.1541.1541.0341.0339.64100
Mar 21, 201940.8840.8840.8840.8839.49-
Mar 20, 201940.8141.0240.8140.9739.58180
Mar 19, 201940.9140.9140.9140.9139.52100
Mar 18, 201940.7240.9740.7240.8939.50300
Mar 15, 201940.2340.6140.2340.6139.23150
Mar 14, 201940.1940.1940.1940.1938.82-
Mar 13, 201940.4540.5340.3540.3538.98238
Mar 12, 201940.4140.4140.4140.4139.04-
Mar 11, 201940.1640.1640.1640.1638.79-
Mar 08, 201940.1740.4040.1740.4039.03100
Mar 07, 201939.8440.3039.8440.3038.93235
Mar 06, 201939.8339.8339.8339.8338.48-
Mar 05, 201939.7539.9039.7539.9038.541,400
Mar 04, 201940.3340.3340.3340.3338.96100
Mar 01, 201940.6940.6940.6940.6939.31-
Feb 28, 201940.2040.2040.2040.2038.83-
Feb 27, 201940.6340.6340.2640.2638.89100
Feb 26, 201940.4040.6440.4040.6439.2610
Feb 25, 201940.9540.9540.5940.6039.22825
Feb 22, 201940.8541.0340.8541.0339.6482
Feb 21, 201940.5940.8540.5940.7739.38419
Feb 20, 201940.4440.6840.4440.6839.30150
Feb 19, 201940.5840.7140.5840.7139.33200
Feb 18, 201940.4140.4140.4140.4139.0450
Feb 15, 201940.4040.4040.4040.4039.0340
Feb 14, 201940.6940.6940.6840.6839.3040
Feb 13, 201940.3940.8440.3940.8439.453
Feb 12, 201940.4040.4040.4040.4039.03-
Feb 11, 201940.4040.4040.4040.4039.03-
Feb 08, 201940.6140.7440.5340.5339.15390
Feb 07, 201940.7340.7340.5740.5739.19100
Feb 06, 201941.1741.1741.0041.0239.632,086
Feb 05, 201941.0341.4141.0341.3239.921,320
Feb 04, 201941.0041.0041.0041.0039.61500
Feb 01, 201941.1941.1941.1941.1939.79500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...