Dusseldorf - Delayed Quote EUR

Gaztransport et technigaz SA (9TG.DU)

Compare
146.60
+0.30
+(0.21%)
As of 8:11:29 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jan 31, 2025146.60146.60146.60146.60146.60-
Jan 30, 2025146.30146.30146.30146.30146.30-
Jan 29, 2025146.20146.20146.20146.20146.20-
Jan 28, 2025145.00145.00145.00145.00145.00-
Jan 27, 2025140.00140.00140.00140.00140.00-
Jan 24, 2025148.40148.40148.40148.40148.40-
Jan 23, 2025146.00146.00146.00146.00146.00-
Jan 22, 2025144.50144.50144.50144.50144.50-
Jan 21, 2025143.90143.90143.90143.90143.90-
Jan 20, 2025143.10143.10143.10143.10143.10-
Jan 17, 2025143.80143.80143.80143.80143.80-
Jan 16, 2025142.40142.40142.40142.40142.40-
Jan 15, 2025138.80138.80138.80138.80138.80-
Jan 14, 2025140.30140.30140.30140.30140.30-
Jan 13, 2025138.50138.50138.50138.50138.50-
Jan 10, 2025140.30140.30140.30140.30140.30-
Jan 9, 2025140.40140.40140.40140.40140.40-
Jan 8, 2025136.40136.40136.30136.30136.30-
Jan 7, 2025135.30135.30135.30135.30135.30-
Jan 6, 2025139.90139.90139.90139.90139.90-
Jan 3, 2025134.40134.40134.40134.40134.40-
Jan 2, 2025127.80127.80127.80127.80127.80-
Dec 30, 2024129.80129.80129.00129.00129.00-
Dec 27, 2024126.70126.70126.70126.70126.70-
Dec 23, 2024128.40128.40128.40128.40128.40-
Dec 20, 2024128.00128.00128.00128.00128.00-
Dec 19, 2024128.70128.70128.70128.70128.70-
Dec 18, 2024129.50129.50129.50129.50129.50-
Dec 17, 2024129.50129.50129.50129.50129.50-
Dec 16, 2024131.20131.20131.20131.20131.20-
Dec 13, 2024132.70132.70132.70132.70132.70-
Dec 12, 2024132.70132.70132.70132.70132.70-
Dec 11, 2024132.80132.80132.80132.80132.80-
Dec 10, 2024 3.67 Dividend
Dec 10, 2024129.40129.40129.40129.40129.40-
Dec 9, 2024135.10135.10135.10135.10131.43-
Dec 6, 2024136.00136.00136.00136.00132.31-
Dec 5, 2024131.90131.90131.90131.90128.32-
Dec 4, 2024132.50132.50132.50132.50128.90-
Dec 3, 2024132.20132.20132.20132.20128.61-
Dec 2, 2024132.40132.40132.40132.40128.80-
Nov 29, 2024138.20138.20138.20138.20134.45-
Nov 28, 2024140.00140.00140.00140.00136.20-
Nov 27, 2024138.20138.20138.20138.20134.45-
Nov 26, 2024140.20140.20140.20140.20136.3930
Nov 25, 2024141.50141.50141.50141.50137.66-
Nov 22, 2024141.20141.20141.20141.20137.3630
Nov 21, 2024141.50141.50141.50141.50137.66-
Nov 20, 2024139.70139.70139.70139.70135.91-
Nov 19, 2024137.70137.70137.70137.70133.96-
Nov 18, 2024138.10138.10138.10138.10134.35-
Nov 15, 2024137.60137.60137.60137.60133.86-
Nov 14, 2024137.40137.40137.40137.40133.67-
Nov 13, 2024137.90137.90137.90137.90134.15-
Nov 12, 2024137.20137.20137.20137.20133.47-
Nov 11, 2024139.60139.60139.60139.60135.81-
Nov 8, 2024136.10136.10136.10136.10132.40-
Nov 7, 2024135.60135.60135.60135.60131.92-
Nov 6, 2024135.50135.50135.50135.50131.82-
Nov 5, 2024131.20131.20131.20131.20127.64-
Nov 4, 2024133.70133.70130.80130.80127.25100
Nov 1, 2024133.00133.00133.00133.00129.39-
Oct 31, 2024132.80132.80132.80132.80129.19-
Oct 30, 2024136.40136.40136.40136.40132.69-
Oct 29, 2024136.60136.60136.60136.60132.89-
Oct 28, 2024134.90134.90134.90134.90131.24-
Oct 25, 2024131.00131.00131.00131.00127.44-
Oct 24, 2024131.30131.30131.30131.30127.73-
Oct 23, 2024132.20132.20132.20132.20128.61-
Oct 22, 2024125.10125.10125.10125.10121.70-
Oct 21, 2024128.60128.60128.60128.60125.11-
Oct 18, 2024128.30128.30128.30128.30124.81-
Oct 17, 2024130.00130.00130.00130.00126.47-
Oct 16, 2024128.30128.30128.30128.30124.81-
Oct 15, 2024130.80130.80130.80130.80127.25-
Oct 14, 2024130.20130.20130.20130.20126.66-
Oct 11, 2024130.00130.00130.00130.00126.47-
Oct 10, 2024128.50128.50128.50128.50125.01-
Oct 9, 2024130.90130.90130.90130.90127.34-
Oct 8, 2024127.90127.90127.90127.90124.43-
Oct 7, 2024129.00129.00129.00129.00125.50-
Oct 4, 2024127.50127.50127.50127.50124.04-
Oct 3, 2024126.70127.40126.70127.40123.94-
Oct 2, 2024126.20126.20126.20126.20122.77-
Oct 1, 2024126.70126.70126.70126.70123.26-
Sep 30, 2024126.30126.30126.30126.30122.87-
Sep 27, 2024130.60130.60130.60130.60127.05-
Sep 26, 2024131.20131.20131.20131.20127.64-
Sep 25, 2024128.60128.60128.60128.60125.11-
Sep 24, 2024128.90128.90128.90128.90125.40-
Sep 23, 2024128.20128.20128.20128.20124.72-
Sep 20, 2024128.30128.30128.30128.30124.81-
Sep 19, 2024129.10129.10129.10129.10125.59-
Sep 18, 2024128.30128.30128.30128.30124.81-
Sep 17, 2024129.60129.60129.60129.60126.08-
Sep 16, 2024127.90127.90127.90127.90124.43-
Sep 13, 2024126.30126.30126.30126.30122.87-
Sep 12, 2024125.40125.40125.40125.40121.99-
Sep 11, 2024121.50121.50121.50121.50118.20-
Sep 10, 2024121.50121.50121.50121.50118.20-
Sep 9, 2024122.20122.20122.20122.20118.88-
Sep 6, 2024123.60123.60123.60123.60120.24-
Sep 5, 2024125.40125.40125.40125.40121.99-
Sep 4, 2024127.70127.70127.70127.70124.23-
Sep 3, 2024130.90130.90130.90130.90127.34-
Sep 2, 2024133.00133.00133.00133.00129.39-
Aug 30, 2024133.50133.50133.50133.50129.87-
Aug 29, 2024130.90130.90130.90130.90127.34-
Aug 28, 2024131.70131.70131.70131.70128.12-
Aug 27, 2024133.50133.50133.50133.50129.87-
Aug 26, 2024134.60134.60134.60134.60130.94-
Aug 23, 2024135.40135.40135.40135.40131.72-
Aug 22, 2024135.10135.10135.10135.10131.43-
Aug 21, 2024134.60134.60134.60134.60130.94-
Aug 20, 2024134.10134.10134.10134.10130.46-
Aug 19, 2024135.70135.70135.70135.70132.01-
Aug 16, 2024137.10137.10137.10137.10133.38-
Aug 15, 2024133.90133.90133.90133.90130.26-
Aug 14, 2024133.50133.50133.50133.50129.87-
Aug 13, 2024128.30128.30128.30128.30124.81-
Aug 12, 2024126.20126.20126.20126.20122.77-
Aug 9, 2024128.80128.80128.80128.80125.30-
Aug 8, 2024126.30126.30126.30126.30122.87-
Aug 7, 2024127.20129.50127.20129.50125.984
Aug 6, 2024129.90129.90129.90129.90126.37-
Aug 5, 2024125.50125.50125.50125.50122.09-
Aug 2, 2024134.20134.20134.20134.20130.55-
Aug 1, 2024136.90136.90136.90136.90133.18-
Jul 31, 2024138.20138.20138.20138.20134.45-
Jul 30, 2024134.30134.30134.30134.30130.65-
Jul 29, 2024133.20133.20133.20133.20129.58-
Jul 26, 2024130.50130.50130.50130.50126.95-
Jul 25, 2024129.00129.00129.00129.00125.50-
Jul 24, 2024130.90130.90130.90130.90127.34-
Jul 23, 2024132.30132.30132.30132.30128.71-
Jul 22, 2024130.50130.50130.50130.50126.95-
Jul 19, 2024132.90132.90132.90132.90129.29-
Jul 18, 2024132.70133.30132.70133.30129.6810
Jul 17, 2024130.90130.90130.90130.90127.34-
Jul 16, 2024130.60130.60130.60130.60127.05-
Jul 15, 2024132.00132.00132.00132.00128.41-
Jul 12, 2024130.10130.10130.10130.10126.57-
Jul 11, 2024128.10128.10128.10128.10124.62-
Jul 10, 2024124.90124.90124.90124.90121.51-
Jul 9, 2024126.70126.70126.70126.70123.26-
Jul 8, 2024129.30129.30129.30129.30125.79-
Jul 5, 2024132.00132.00132.00132.00128.41-
Jul 4, 2024127.40127.40127.40127.40123.94-
Jul 3, 2024123.40123.40123.40123.40120.05-
Jul 2, 2024122.20122.20122.20122.20118.88-
Jul 1, 2024121.70121.70121.70121.70118.39-
Jun 28, 2024124.60124.60124.60124.60121.22-
Jun 27, 2024124.30124.30124.30124.30120.92-
Jun 26, 2024126.00126.00126.00126.00122.58-
Jun 25, 2024122.40122.40122.40122.40119.07-
Jun 24, 2024120.60120.60120.60120.60117.32-
Jun 21, 2024121.60121.60121.60121.60118.30-
Jun 20, 2024117.50117.50117.50117.50114.31-
Jun 19, 2024117.30117.30117.30117.30114.11-
Jun 18, 2024 2.51 Dividend
Jun 18, 2024117.60117.60117.60117.60114.41-
Jun 17, 2024119.90119.90119.90119.90114.20-
Jun 14, 2024123.00123.00123.00123.00117.15-
Jun 13, 2024128.20128.20128.20128.20122.11-
Jun 12, 2024129.80129.80129.80129.80123.63-
Jun 11, 2024130.50131.50130.50131.50125.2510
Jun 10, 2024132.20133.10132.20133.10126.7720
Jun 7, 2024130.90130.90130.90130.90124.68-
Jun 6, 2024131.90131.90131.90131.90125.63-
Jun 5, 2024130.90130.90130.90130.90124.68-
Jun 4, 2024131.60131.60131.60131.60125.34-
Jun 3, 2024134.80134.80134.80134.80128.39-
May 31, 2024132.60132.60132.60132.60126.30-
May 30, 2024132.00132.00132.00132.00125.73-
May 29, 2024133.30133.30133.30133.30126.96-
May 28, 2024135.80135.80135.80135.80129.35-
May 27, 2024132.40132.40132.40132.40126.11-
May 24, 2024130.60130.60130.60130.60124.39-
May 23, 2024131.90131.90131.90131.90125.63-
May 22, 2024131.70131.70131.70131.70125.44-
May 21, 2024136.80136.80136.80136.80130.30-
May 20, 2024135.90136.70135.90136.70130.20-
May 17, 2024132.90132.90132.90132.90126.58-
May 16, 2024134.80134.80134.80134.80128.39-
May 15, 2024134.20134.20134.20134.20127.82-
May 14, 2024134.00134.00134.00134.00127.63-
May 13, 2024137.00137.00137.00137.00130.49-
May 10, 2024135.90135.90135.90135.90129.44-
May 9, 2024133.90135.30133.90135.30128.87-
May 8, 2024133.30133.30133.30133.30126.96-
May 7, 2024133.20133.20133.20133.20126.87-
May 6, 2024132.00132.00132.00132.00125.73-
May 3, 2024131.90131.90131.90131.90125.63-
May 2, 2024129.20129.20129.20129.20123.06-
Apr 30, 2024128.70128.70128.70128.70122.58-
Apr 29, 2024129.80129.80129.80129.80123.63-
Apr 26, 2024130.10130.10130.10130.10123.92-
Apr 25, 2024128.80128.80128.80128.80122.68-
Apr 24, 2024134.10134.10134.10134.10127.73-
Apr 23, 2024135.20135.20135.20135.20128.77-
Apr 22, 2024141.80141.80141.80141.80135.06-
Apr 19, 2024134.90134.90134.90134.90128.49-
Apr 18, 2024138.30138.30138.30138.30131.73-
Apr 17, 2024135.50135.50135.50135.50129.06-
Apr 16, 2024136.50136.50136.50136.50130.01-
Apr 15, 2024140.10140.10140.10140.10133.44-
Apr 12, 2024140.40140.40140.40140.40133.73-
Apr 11, 2024139.10139.10139.10139.10132.49-
Apr 10, 2024139.20139.20139.20139.20132.58-
Apr 9, 2024139.90139.90139.90139.90133.25-
Apr 8, 2024141.40141.40141.40141.40134.68-
Apr 5, 2024134.60134.60134.60134.60128.20-
Apr 4, 2024140.10140.10140.10140.10133.44-
Apr 3, 2024139.20139.20139.20139.20132.58-
Apr 2, 2024138.20138.20138.20138.20131.63-
Mar 28, 2024138.10138.10138.10138.10131.54-
Mar 27, 2024140.00140.00140.00140.00133.35-
Mar 26, 2024140.50140.50140.50140.50133.82-
Mar 25, 2024140.50141.40140.50141.40134.6825
Mar 22, 2024137.70137.70137.70137.70131.16-
Mar 21, 2024139.00139.00139.00139.00132.39-
Mar 20, 2024137.40137.40137.40137.40130.87-
Mar 19, 2024136.10136.10136.10136.10129.63-
Mar 18, 2024136.20136.20136.20136.20129.73-
Mar 15, 2024135.80135.80135.80135.80129.35-
Mar 14, 2024136.90136.90136.90136.90130.39-
Mar 13, 2024141.40141.40136.50136.50130.0120
Mar 12, 2024141.70141.70141.70141.70134.96-
Mar 11, 2024141.80141.80141.80141.80135.06-
Mar 8, 2024145.60145.60145.60145.60138.68-
Mar 7, 2024148.10148.10148.10148.10141.06-
Mar 6, 2024148.10148.10148.10148.10141.06-
Mar 5, 2024147.00147.00147.00147.00140.01-
Mar 4, 2024143.60143.60143.60143.60136.77-
Mar 1, 2024143.60143.60143.60143.60136.77-
Feb 29, 2024140.10140.10140.10140.10133.44-
Feb 28, 2024138.30138.30138.30138.30131.73-
Feb 27, 2024130.80130.80130.80130.80124.58-
Feb 26, 2024125.50127.50125.50127.20121.15250
Feb 23, 2024125.80125.80125.80125.80119.82-
Feb 22, 2024126.80126.80126.80126.80120.77-
Feb 21, 2024128.00128.00128.00128.00121.92-
Feb 20, 2024130.40130.40130.40130.40124.20-
Feb 19, 2024131.40131.40131.40131.40125.15-
Feb 16, 2024130.10130.10130.10130.10123.92-
Feb 15, 2024129.20129.20129.20129.20123.06-
Feb 14, 2024126.30126.30126.30126.30120.30-
Feb 13, 2024129.00129.00129.00129.00122.87-
Feb 12, 2024130.30130.30130.30130.30124.11-
Feb 9, 2024128.30128.30128.30128.30122.20-
Feb 8, 2024127.90127.90127.90127.90121.82-
Feb 7, 2024131.00131.00131.00131.00124.77-
Feb 6, 2024130.10130.10130.10130.10123.92-
Feb 5, 2024131.60131.60131.60131.60125.34-
Feb 2, 2024133.30133.30133.30133.30126.96-
Feb 1, 2024129.30129.30129.30129.30123.15-
Jan 31, 2024128.80128.80128.80128.80122.68-