XETRA - Delayed Quote EUR

2G Energy AG (2GB.DE)

Compare
23.85
-1.30
(-5.17%)
As of 2:30:03 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202524.9025.1023.1023.8523.8553,718
Apr 3, 202524.1525.2523.9025.1525.1549,895
Apr 2, 202526.2526.3024.8525.0025.0038,393
Apr 1, 202525.1526.4024.6526.4026.4057,286
Mar 31, 202524.3024.5023.8524.2524.2540,645
Mar 28, 202526.2026.3024.5524.6024.6052,352
Mar 27, 202527.2527.3026.6527.0027.0023,678
Mar 26, 202528.2528.2527.4527.7527.7520,256
Mar 25, 202528.4028.4027.7027.7027.7025,635
Mar 24, 202527.8027.8027.8027.8027.80-
Mar 21, 202527.2528.5526.7027.8027.8061,063
Mar 20, 202527.5028.0527.1027.4527.4582,535
Mar 19, 202527.4527.8526.1027.2527.2558,483
Mar 18, 202527.1527.4526.0027.4027.4078,863
Mar 17, 202525.3525.3525.3525.3525.35-
Mar 14, 202523.9025.9523.7525.3525.3545,810
Mar 13, 202524.2524.3023.5023.7023.7019,772
Mar 12, 202524.1024.5024.0524.2524.2520,596
Mar 11, 202523.9524.4523.9024.1024.1023,372
Mar 10, 202524.9524.9523.7524.0024.0035,707
Mar 7, 202524.3524.8523.6024.7024.7044,281
Mar 6, 202523.7024.5023.6524.3024.3036,709
Mar 5, 202522.7523.5022.4523.3523.3548,369
Mar 4, 202522.8022.8021.2521.6021.6033,067
Mar 3, 202522.3023.3022.3022.9022.9019,479
Feb 28, 202522.3522.5021.8522.1522.1524,313
Feb 27, 202523.4523.5022.3022.6022.6035,795
Feb 26, 202523.6023.9523.4523.6023.6017,255
Feb 25, 202523.9523.9523.3523.5523.5516,766
Feb 24, 202523.6524.1023.5023.8023.8017,444
Feb 21, 202522.4523.8522.2023.4023.4048,311
Feb 20, 202523.2523.6522.6522.6522.6521,347
Feb 19, 202523.7023.8523.4023.4523.4510,989
Feb 18, 202523.4523.4523.4523.4523.45-
Feb 17, 202523.4023.6023.3023.4523.4514,280
Feb 14, 202523.3023.7023.2523.3523.3518,837
Feb 13, 202523.8023.8023.1523.3023.3021,235
Feb 12, 202523.8023.8523.2523.6023.60-
Feb 11, 202524.4524.4523.7023.8023.80-
Feb 10, 202524.9524.9524.9524.9524.95-
Feb 7, 202525.1025.6024.9524.9524.9512,516
Feb 6, 202525.3025.4025.0025.0025.007,349
Feb 5, 202524.5025.2524.1525.2025.2031,750
Feb 4, 202525.0525.0524.2024.5524.5536,038
Feb 3, 202525.0025.3024.7525.0525.0521,058
Jan 31, 202525.4526.1525.2025.8525.8519,935
Jan 30, 202525.2525.6025.1525.1525.159,410
Jan 29, 202524.9525.3024.7525.0525.0510,935
Jan 28, 202524.9025.2524.6024.9024.9019,086
Jan 27, 202525.1525.1524.0024.6524.6533,447
Jan 24, 202524.6024.6024.6024.6024.60-
Jan 23, 202524.6525.1024.2524.6024.6015,648
Jan 22, 202524.2524.9024.0024.5024.5025,902
Jan 21, 202525.1025.1025.1025.1025.10-
Jan 20, 202525.1025.1025.1025.1025.10-
Jan 17, 202525.1025.1025.1025.1025.10-
Jan 16, 202526.0526.0525.0025.1025.1020,827
Jan 15, 202525.4526.1525.3525.9525.95-
Jan 14, 202524.3525.4524.3525.4025.4024,461
Jan 13, 202524.8024.9524.2524.2524.2517,343
Jan 10, 202524.9025.2524.7024.7524.7518,440
Jan 9, 202524.6525.3524.6525.1025.1019,351
Jan 8, 202525.1525.1525.1525.1525.15-
Jan 7, 202526.4526.6025.1525.1525.1542,793
Jan 6, 202526.4026.6525.9526.6526.6538,649
Jan 3, 202525.3526.4525.3526.3526.3549,891
Jan 2, 202523.5025.5023.4025.3525.3586,977
Dec 30, 202422.8522.8522.8522.8522.85-
Dec 27, 202422.9523.3522.8022.8522.856,023
Dec 23, 202422.6022.9022.2522.8522.8515,195
Dec 20, 202422.5022.6522.1522.5022.5021,789
Dec 19, 202422.6523.0022.4022.6522.6512,908
Dec 18, 202422.8523.0022.6522.8022.8010,424
Dec 17, 202423.7523.7522.8522.9522.9519,836
Dec 16, 202423.4524.0023.2023.8523.8520,126
Dec 13, 202422.3023.6022.3023.6023.6023,030
Dec 12, 202422.6522.6522.2522.3522.355,723
Dec 11, 202423.0023.0022.4022.6522.6510,315
Dec 10, 202423.3523.3523.3523.3523.35-
Dec 9, 202422.0023.8022.0023.3523.3554,835
Dec 6, 202421.5521.9021.2521.9021.909,883
Dec 5, 202421.7021.9021.5021.5021.507,894
Dec 4, 202421.6021.9021.5521.8521.858,784
Dec 3, 202421.7021.9021.5021.6021.6014,105
Dec 2, 202421.9522.2021.8521.8521.8510,826
Nov 29, 202422.0022.3521.8522.1522.1516,185
Nov 28, 202421.5521.5521.5521.5521.55-
Nov 27, 202421.4521.7521.4021.5521.5516,122
Nov 26, 202421.9021.9021.3021.4021.408,853
Nov 25, 202421.5521.5521.5521.5521.55-
Nov 22, 202421.2021.7021.0521.5521.5513,823
Nov 21, 202421.0021.3520.8521.2021.2011,434
Nov 20, 202421.3021.3020.9021.1021.1012,356
Nov 19, 202421.1521.4520.8521.3021.3024,824
Nov 18, 202420.8520.8520.8520.8520.85-
Nov 15, 202420.8520.8520.8520.8520.85-
Nov 14, 202420.3520.8520.1520.8520.8518,006
Nov 13, 202420.3020.9020.1020.5020.5023,082
Nov 12, 202421.3021.3020.4520.5020.5023,852
Nov 11, 202421.3021.8021.2521.4021.4024,468
Nov 8, 202422.0522.0521.4521.4521.4516,216
Nov 7, 202421.3522.0021.3021.9021.9021,058
Nov 6, 202422.2522.2521.1021.2521.2532,430
Nov 5, 202422.2522.4022.1022.1022.106,503
Nov 4, 202422.7022.8522.1022.1022.1015,045
Nov 1, 202422.4022.7522.2522.7022.709,221
Oct 31, 202422.6022.7022.0522.0522.0514,555
Oct 30, 202422.0022.9021.9522.8022.80-
Oct 29, 202422.8522.8522.0022.0022.0035,092
Oct 28, 202422.7023.1022.6022.7022.708,688
Oct 25, 202422.7022.7022.4022.4522.459,000
Oct 24, 202422.6523.1522.5022.7022.708,949
Oct 23, 202422.8022.9522.3522.6022.6012,539
Oct 22, 202422.7522.9522.4522.6522.6512,301
Oct 21, 202423.6523.9522.7522.7522.7520,263
Oct 18, 202423.4024.0023.1523.7523.7527,351
Oct 17, 202423.4023.9523.1023.2523.2541,981
Oct 16, 202423.3523.7523.2023.3023.3011,341
Oct 15, 202423.8023.8023.1523.4023.4025,068
Oct 14, 202422.5023.4022.4523.4023.4031,591
Oct 11, 202422.1022.5021.6522.3522.3529,129
Oct 10, 202420.9022.0020.9021.8521.8547,023
Oct 9, 202420.0520.3020.0020.0020.005,929
Oct 8, 202420.5520.6020.1020.1020.1012,988
Oct 7, 202420.9520.9520.3020.6520.6519,303
Oct 4, 202420.2520.9520.2520.7520.7512,462
Oct 3, 202420.3020.4520.0520.3020.309,165
Oct 2, 202420.3020.3019.9820.1520.159,710
Oct 1, 202420.3520.6020.1020.1520.1515,160
Sep 30, 202420.1020.3519.9420.2020.2015,445
Sep 27, 202419.9220.3519.9220.3520.3512,533
Sep 26, 202419.8620.3519.8220.0520.0523,382
Sep 25, 202419.8820.1019.7019.7619.7614,860
Sep 24, 202420.1020.4019.8419.8819.8810,650
Sep 23, 202420.0520.1019.8219.9619.9615,299
Sep 20, 202420.6020.7020.0020.0020.0011,785
Sep 19, 202420.1020.9020.1020.7020.7013,918
Sep 18, 202420.3020.4020.0520.1020.108,507
Sep 17, 202419.9620.4519.9620.2520.2511,272
Sep 16, 202420.2020.3519.7819.8219.8223,012
Sep 13, 202420.0020.2019.8020.0020.0016,698
Sep 12, 202419.7020.2019.7019.8819.8819,026
Sep 11, 202419.5219.8019.3819.5019.5014,765
Sep 10, 202419.4819.8419.3619.4619.4612,643
Sep 9, 202419.2219.8019.1819.5419.5427,815
Sep 6, 202420.2020.2018.8018.8018.8055,971
Sep 5, 202420.5520.8019.8820.2520.2524,326
Sep 4, 202420.0020.5019.8620.5020.5025,683
Sep 3, 202421.2021.2020.3020.3020.3016,079
Sep 2, 202421.5521.5520.9521.2021.2018,186
Aug 30, 202421.3521.6021.3021.5521.5517,341
Aug 29, 202421.0021.5521.0021.4521.459,125
Aug 28, 202421.2521.3520.8520.9020.9014,389
Aug 27, 202421.3021.5021.2521.3521.3528,089
Aug 26, 202420.5521.4520.4521.4021.4023,271
Aug 23, 202420.6020.7020.0020.4520.4553,107
Aug 22, 202420.5520.8520.3020.5520.5530,973
Aug 21, 202419.9820.0019.7619.8819.8810,488
Aug 20, 202420.6520.6519.8019.9219.9225,102
Aug 19, 202420.1520.7520.1520.6020.6033,053
Aug 16, 202420.3520.3520.0520.1520.154,935
Aug 15, 202420.4520.4520.0020.2520.2523,152
Aug 14, 202420.5020.9020.3020.4520.4530,676
Aug 13, 202419.6620.1019.4819.9019.9029,347
Aug 12, 202420.0520.0520.0520.0520.05-
Aug 9, 202419.5220.1519.4620.0520.0512,872
Aug 8, 202419.7819.9019.2019.4819.4814,011
Aug 7, 202419.8820.2019.4419.8419.8420,518
Aug 6, 202419.6820.1019.3219.5219.5218,175
Aug 5, 202418.9019.8418.4019.4419.4472,078
Aug 2, 202420.6020.6019.6619.8019.8049,463
Aug 1, 202421.6021.9020.4020.4020.4029,144
Jul 31, 202421.4521.6521.3021.5521.557,691
Jul 30, 202421.6521.7021.3021.3521.3513,496
Jul 29, 202421.5521.8021.4521.5521.5513,768
Jul 26, 202421.3521.6521.2521.4021.4013,502
Jul 25, 202421.5021.6021.1521.5521.5511,377
Jul 24, 202421.7021.9021.5021.6521.658,819
Jul 23, 202422.0522.4521.6022.1022.1020,632
Jul 22, 202422.6022.6021.9522.0022.0021,064
Jul 19, 202422.5522.8022.1522.7022.7011,141
Jul 18, 202422.4522.7522.3022.5522.5517,515
Jul 17, 202422.3022.8522.1522.4022.4016,929
Jul 16, 202422.5522.7522.2022.2022.2010,010
Jul 15, 202423.4023.4022.4022.7522.7520,273
Jul 12, 202423.5023.6523.2523.3523.357,593
Jul 11, 202423.4023.5023.0523.4023.409,848
Jul 10, 202423.1023.5023.0523.2523.259,691
Jul 9, 202423.8524.0523.0523.0523.0511,588
Jul 8, 202423.6024.0523.6023.9023.9017,863
Jul 5, 202423.2523.8023.2523.6023.6012,190
Jul 4, 202422.9023.3522.8023.0023.0010,976
Jul 3, 202422.2023.1022.2023.0023.0016,030
Jul 2, 202422.2022.2521.8522.2522.259,807
Jul 1, 202422.3522.5521.9022.1022.1015,239
Jun 28, 202422.4022.6521.9022.1022.1018,339
Jun 27, 202422.5022.5022.5022.5022.50-
Jun 26, 202423.2523.2522.4522.5022.509,609
Jun 25, 202423.2023.3522.5523.0023.0026,304
Jun 24, 202423.5023.9023.3023.7523.759,078
Jun 21, 202423.8023.9523.3023.4023.4020,089
Jun 20, 202423.4524.0023.4523.8023.8010,796
Jun 19, 202423.6023.8523.4523.5523.5510,152
Jun 18, 202423.6023.8523.5023.6023.6010,230
Jun 17, 202424.0024.0023.0523.4023.4023,854
Jun 14, 202424.1524.2023.4024.2024.2032,215
Jun 13, 202425.5025.5023.9524.1524.1519,210
Jun 12, 202425.9026.1025.3525.5025.5013,577
Jun 11, 202425.9026.0025.4025.8025.8034,066
Jun 10, 202425.9026.2025.8025.8525.857,495
Jun 7, 202426.2026.3525.9025.9025.9010,854
Jun 6, 202426.0026.4025.8026.0526.0515,482
Jun 5, 2024 0.17 Dividend
Jun 5, 202425.8026.2025.7025.9525.9517,753
Jun 4, 202425.9026.2025.4525.9025.7319,378
Jun 3, 202425.4526.0025.4525.9025.7320,777
May 31, 202425.3025.6024.7525.2025.0310,889
May 30, 202425.1525.5525.1025.3525.187,932
May 29, 202425.8525.8525.2525.2525.0819,064
May 28, 202425.6526.4025.6526.0025.8310,586
May 27, 202425.3525.9525.3525.5025.3315,309
May 24, 202425.9026.0025.2525.5025.3322,537
May 23, 202425.9026.6525.8526.2526.0824,808
May 22, 202425.2526.1525.2526.0525.8816,518
May 21, 202425.7025.7024.5525.3025.1329,523
May 20, 202425.9526.2025.8525.8525.687,504
May 17, 202426.3026.4525.6526.1025.9329,570
May 16, 202426.5526.7526.3526.4526.288,574
May 15, 202426.3526.7526.2026.6526.4812,985
May 14, 202426.2027.1026.0026.5026.3331,856
May 13, 202426.6026.6025.7526.1525.9827,543
May 10, 202426.9027.2026.4526.6026.4324,434
May 9, 202426.6026.8026.5026.7526.575,503
May 8, 202426.2526.7526.2526.6526.4814,076
May 7, 202426.7026.9026.3026.3526.1812,050
May 6, 202426.2026.7026.1526.7026.5214,887
May 3, 202426.5026.6525.6026.0025.8347,416
May 2, 202425.3526.0025.3526.0025.839,861
Apr 30, 202425.6025.7025.1525.4525.2815,831
Apr 29, 202425.4525.7525.0025.7025.5321,328
Apr 26, 202424.7525.2024.6025.2025.0350,888
Apr 25, 202423.6524.6023.6024.6024.4429,729
Apr 24, 202424.3524.3523.7023.8523.6919,470
Apr 23, 202423.5024.4523.5024.3524.1942,213
Apr 22, 202423.0523.7022.9523.2023.0531,575
Apr 19, 202422.6523.2022.1522.8022.6536,641
Apr 18, 202421.3523.5021.1022.7522.6081,227
Apr 17, 202421.4521.5521.1521.1521.0116,249
Apr 16, 202421.5022.0021.2521.3521.2123,840
Apr 15, 202421.8522.3521.5021.8021.6619,069
Apr 12, 202422.6023.0521.7521.8021.6640,411
Apr 11, 202421.3023.2021.3022.4522.3093,228
Apr 10, 202421.1021.3020.7521.2021.0645,699
Apr 9, 202421.0021.1520.9021.1020.9624,730
Apr 8, 202421.3521.4521.0021.0020.8629,295
Apr 5, 202421.9521.9521.2021.2021.069,628
Apr 4, 202421.5022.3521.4522.3022.1515,787

Related Tickers

F3C.DE SFC Energy AG
19.86
-3.83%
 
DUE.DE Dürr Aktiengesellschaft
19.44
-7.95%
 
TPE.DE PVA TePla AG
12.46
-9.08%
 
SKB.DE Koenig & Bauer AG
15.72
-6.65%
 
LPK.DE LPKF Laser & Electronics SE
7.77
-4.43%
 
KSB.DE KSB SE & Co. KGaA
735.00
-6.96%
 
KRN.DE Krones AG
109.80
-9.11%
 
RAA.DE RATIONAL Aktiengesellschaft
697.50
-5.17%
 
TTR1.DE technotrans SE
15.90
-3.05%
 
G1A.DE GEA Group Aktiengesellschaft
52.30
-5.08%