XETRA - Delayed Quote EUR

Engie SA (GZF.DE)

Compare
15.61
-0.16
(-0.98%)
At close: January 10 at 5:35:59 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 15.75 15.75 15.59 15.61 15.61 1,941
Jan 9, 2025 15.69 15.81 15.69 15.77 15.77 11,967
Jan 8, 2025 15.66 15.72 15.60 15.72 15.72 1,425
Jan 7, 2025 15.61 15.84 15.61 15.73 15.73 1,319
Jan 6, 2025 15.65 15.69 15.49 15.64 15.64 3,813
Jan 3, 2025 15.54 15.65 15.54 15.64 15.64 11,696
Jan 2, 2025 15.48 15.59 15.45 15.53 15.53 21,405
Dec 30, 2024 15.15 15.15 15.15 15.15 15.15 -
Dec 27, 2024 14.94 15.15 14.94 15.15 15.15 14,212
Dec 23, 2024 14.93 15.03 14.93 14.99 14.99 2,063
Dec 20, 2024 14.78 14.90 14.78 14.89 14.89 2,292
Dec 19, 2024 14.73 14.82 14.73 14.82 14.82 9,770
Dec 18, 2024 14.81 14.86 14.78 14.84 14.84 2,551
Dec 17, 2024 14.80 14.89 14.79 14.88 14.88 1,589
Dec 16, 2024 15.19 15.19 14.79 14.94 14.94 14,698
Dec 13, 2024 15.07 15.23 15.07 15.23 15.23 2,941
Dec 12, 2024 15.17 15.17 14.99 15.09 15.09 2,954
Dec 11, 2024 15.19 15.21 15.16 15.19 15.19 10,422
Dec 10, 2024 15.29 15.29 15.29 15.29 15.29 -
Dec 9, 2024 15.29 15.34 15.23 15.29 15.29 3,226
Dec 6, 2024 15.34 15.38 15.24 15.24 15.24 3,846
Dec 5, 2024 15.32 15.32 15.15 15.27 15.27 6,869
Dec 4, 2024 14.90 15.09 14.87 15.02 15.02 13,013
Dec 3, 2024 15.01 15.06 14.93 14.93 14.93 3,577
Dec 2, 2024 14.90 15.06 14.78 14.95 14.95 45,503
Nov 29, 2024 14.98 15.08 14.94 15.08 15.08 9,953
Nov 28, 2024 14.85 14.85 14.85 14.85 14.85 -
Nov 27, 2024 14.81 14.85 14.60 14.85 14.85 25,611
Nov 26, 2024 15.16 15.16 14.99 14.99 14.99 7,712
Nov 25, 2024 15.40 15.40 15.40 15.40 15.40 -
Nov 22, 2024 15.35 15.54 15.35 15.40 15.40 26,801
Nov 21, 2024 15.48 15.48 15.44 15.44 15.44 68
Nov 20, 2024 15.50 15.56 15.38 15.47 15.47 45,240
Nov 19, 2024 15.42 15.44 15.28 15.44 15.44 2,924
Nov 18, 2024 15.40 15.40 15.40 15.40 15.40 -
Nov 15, 2024 15.31 15.40 15.30 15.40 15.40 795
Nov 14, 2024 15.23 15.31 15.23 15.29 15.29 3,381
Nov 13, 2024 15.19 15.22 15.18 15.22 15.22 2,480
Nov 12, 2024 15.28 15.38 15.16 15.21 15.21 3,009
Nov 11, 2024 15.26 15.40 15.26 15.36 15.36 3,293
Nov 8, 2024 15.25 15.25 15.18 15.18 15.18 529
Nov 7, 2024 15.19 15.35 15.19 15.23 15.23 2,237
Nov 6, 2024 15.06 15.23 14.93 15.13 15.13 10,604
Nov 5, 2024 15.36 15.39 15.24 15.24 15.24 3,419
Nov 4, 2024 15.39 15.41 15.32 15.32 15.32 1,792
Nov 1, 2024 15.43 15.50 15.41 15.41 15.41 2,226
Oct 31, 2024 15.40 15.41 15.31 15.41 15.41 619
Oct 30, 2024 15.50 15.52 15.50 15.52 15.52 1,003
Oct 29, 2024 15.80 15.80 15.56 15.57 15.57 4,076
Oct 28, 2024 15.70 15.78 15.70 15.77 15.77 1,070
Oct 25, 2024 15.64 15.65 15.64 15.65 15.65 37
Oct 24, 2024 15.80 15.80 15.73 15.74 15.74 1,128
Oct 23, 2024 15.74 15.80 15.74 15.76 15.76 5,575
Oct 22, 2024 15.77 15.77 15.52 15.68 15.68 7,626
Oct 21, 2024 15.89 15.89 15.81 15.81 15.81 3,342
Oct 18, 2024 15.95 15.96 15.89 15.94 15.94 2,441
Oct 17, 2024 16.17 16.19 16.03 16.03 16.03 9,051
Oct 16, 2024 16.05 16.12 16.02 16.12 16.12 701
Oct 15, 2024 15.98 16.17 15.98 16.09 16.09 15,098
Oct 14, 2024 15.88 15.94 15.76 15.94 15.94 8,566
Oct 11, 2024 15.71 15.83 15.65 15.83 15.83 18,821
Oct 10, 2024 15.48 15.58 15.48 15.56 15.56 9,559
Oct 9, 2024 15.35 15.42 15.35 15.41 15.41 480
Oct 8, 2024 15.33 15.36 15.30 15.34 15.34 9,100
Oct 7, 2024 15.40 15.41 15.23 15.35 15.35 22,399
Oct 4, 2024 15.52 15.52 15.35 15.43 15.43 977
Oct 3, 2024 15.55 15.59 15.35 15.35 15.35 827
Oct 2, 2024 15.64 15.64 15.41 15.45 15.45 12,170
Oct 1, 2024 15.48 15.61 15.48 15.61 15.61 5,582
Sep 30, 2024 15.48 15.52 15.38 15.52 15.52 3,484
Sep 27, 2024 15.57 15.65 15.57 15.62 15.62 2,958
Sep 26, 2024 15.77 15.77 15.56 15.56 15.56 4,238
Sep 25, 2024 15.66 15.77 15.63 15.77 15.77 3,623
Sep 24, 2024 15.62 15.78 15.56 15.78 15.78 7,358
Sep 23, 2024 15.72 15.81 15.68 15.77 15.77 2,370
Sep 20, 2024 15.66 15.83 15.66 15.80 15.80 1,502
Sep 19, 2024 15.94 15.94 15.46 15.55 15.55 1,575
Sep 18, 2024 16.07 16.07 15.93 15.93 15.93 260
Sep 17, 2024 16.10 16.10 16.03 16.03 16.03 903
Sep 16, 2024 15.82 15.98 15.82 15.98 15.98 5,478
Sep 13, 2024 15.87 15.87 15.82 15.87 15.87 2,557
Sep 12, 2024 16.10 16.10 15.84 15.85 15.85 1,330
Sep 11, 2024 15.99 16.02 15.84 16.00 16.00 1,200
Sep 10, 2024 15.97 16.10 15.93 15.97 15.97 6,848
Sep 9, 2024 16.03 16.03 15.89 15.97 15.97 14,407
Sep 6, 2024 16.08 16.09 15.99 16.09 16.09 20,208
Sep 5, 2024 15.84 16.16 15.81 16.01 16.01 7,748
Sep 4, 2024 15.70 15.79 15.66 15.79 15.79 1,503
Sep 3, 2024 15.94 15.94 15.63 15.72 15.72 2,471
Sep 2, 2024 15.93 15.94 15.74 15.89 15.89 44,346
Aug 30, 2024 15.82 15.92 15.82 15.91 15.91 2,067
Aug 29, 2024 15.80 15.83 15.75 15.76 15.76 35,016
Aug 28, 2024 15.73 15.75 15.69 15.73 15.73 3,824
Aug 27, 2024 15.67 15.72 15.65 15.66 15.66 3,251
Aug 26, 2024 15.50 15.61 15.50 15.59 15.59 4,200
Aug 23, 2024 15.45 15.52 15.44 15.51 15.51 1,428
Aug 22, 2024 15.55 15.55 15.49 15.49 15.49 1,096
Aug 21, 2024 15.49 15.52 15.39 15.48 15.48 1,053
Aug 20, 2024 15.56 15.56 15.41 15.47 15.47 2,386
Aug 19, 2024 15.57 15.60 15.49 15.53 15.53 1,473
Aug 16, 2024 15.44 15.56 15.38 15.56 15.56 13,691
Aug 15, 2024 15.44 15.60 15.40 15.43 15.43 5,753
Aug 14, 2024 15.49 15.53 15.38 15.40 15.40 2,565
Aug 13, 2024 15.44 15.50 15.36 15.39 15.39 4,499
Aug 12, 2024 15.32 15.41 15.24 15.35 15.35 9,694
Aug 9, 2024 15.23 15.38 15.19 15.24 15.24 32,891
Aug 8, 2024 15.10 15.22 15.10 15.13 15.13 15,528
Aug 7, 2024 14.88 15.00 14.83 14.95 14.95 16,673
Aug 6, 2024 14.82 14.90 14.73 14.88 14.88 5,542
Aug 5, 2024 14.77 14.87 14.57 14.81 14.81 13,002
Aug 2, 2024 14.79 15.14 14.79 14.90 14.90 43,405
Aug 1, 2024 14.51 14.52 14.39 14.52 14.52 12,618
Jul 31, 2024 14.54 14.54 14.49 14.52 14.52 5,342
Jul 30, 2024 14.44 14.54 14.44 14.49 14.49 858
Jul 29, 2024 14.47 14.50 14.41 14.43 14.43 23,066
Jul 26, 2024 14.22 14.45 14.22 14.43 14.43 13,615
Jul 25, 2024 14.15 14.31 14.15 14.23 14.23 3,619
Jul 24, 2024 14.13 14.26 14.02 14.26 14.26 32,444
Jul 23, 2024 14.10 14.23 14.10 14.19 14.19 5,097
Jul 22, 2024 14.30 14.36 14.18 14.18 14.18 17,399
Jul 19, 2024 14.15 14.18 14.10 14.10 14.10 3,027
Jul 18, 2024 14.09 14.30 14.04 14.30 14.30 3,325
Jul 17, 2024 13.91 14.03 13.88 13.88 13.88 24,902
Jul 16, 2024 13.82 13.97 13.79 13.85 13.85 14,719
Jul 15, 2024 13.95 14.01 13.80 14.01 14.01 3,665
Jul 12, 2024 14.10 14.11 13.90 14.05 14.05 19,072
Jul 11, 2024 14.10 14.23 14.05 14.15 14.15 12,592
Jul 10, 2024 14.20 14.21 14.06 14.10 14.10 4,205
Jul 9, 2024 14.20 14.27 14.00 14.00 14.00 4,015
Jul 8, 2024 14.20 14.48 14.20 14.21 14.21 10,223
Jul 5, 2024 14.12 14.30 14.12 14.19 14.19 10,086
Jul 4, 2024 14.07 14.15 14.07 14.15 14.15 6,411
Jul 3, 2024 13.89 14.08 13.89 14.06 14.06 21,802
Jul 2, 2024 13.81 13.86 13.70 13.83 13.83 9,172
Jul 1, 2024 13.91 13.95 13.69 13.87 13.87 14,865
Jun 28, 2024 13.34 13.40 13.20 13.20 13.20 57,090
Jun 27, 2024 13.53 13.53 13.53 13.53 13.53 -
Jun 26, 2024 13.67 13.73 13.53 13.53 13.53 16,354
Jun 25, 2024 13.71 13.72 13.59 13.63 13.63 5,495
Jun 24, 2024 13.77 13.78 13.67 13.75 13.75 12,716
Jun 21, 2024 13.59 13.77 13.56 13.72 13.72 10,714
Jun 20, 2024 13.23 13.53 13.23 13.53 13.53 48,248
Jun 19, 2024 13.34 13.36 13.16 13.19 13.19 58,812
Jun 18, 2024 13.27 13.27 13.27 13.27 13.27 -
Jun 17, 2024 13.20 13.30 13.08 13.27 13.27 18,213
Jun 14, 2024 13.58 13.58 13.09 13.28 13.28 85,276
Jun 13, 2024 13.97 13.97 13.55 13.61 13.61 34,234
Jun 12, 2024 14.27 14.27 13.99 14.01 14.01 40,160
Jun 11, 2024 14.52 14.52 14.00 14.24 14.24 27,497
Jun 10, 2024 14.49 14.60 14.27 14.53 14.53 90,324
Jun 7, 2024 15.34 15.34 14.84 15.01 15.01 41,645
Jun 6, 2024 15.51 15.57 15.40 15.40 15.40 4,135
Jun 5, 2024 15.53 15.61 15.40 15.40 15.40 1,855
Jun 4, 2024 15.54 15.54 15.24 15.24 15.24 6,165
Jun 3, 2024 15.65 15.65 15.49 15.54 15.54 42,490
May 31, 2024 15.43 15.51 15.43 15.51 15.51 22
May 30, 2024 15.39 15.39 15.35 15.35 15.35 7,428
May 29, 2024 15.38 15.48 15.32 15.32 15.32 3,902
May 28, 2024 15.50 15.51 15.40 15.48 15.48 3,122
May 27, 2024 15.44 15.55 15.42 15.42 15.42 9,162
May 24, 2024 15.46 15.46 15.41 15.41 15.41 953
May 23, 2024 15.59 15.59 15.47 15.47 15.47 10,602
May 22, 2024 15.64 15.66 15.47 15.47 15.47 5,309
May 21, 2024 15.52 15.59 15.47 15.57 15.57 2,779
May 20, 2024 15.79 15.79 15.47 15.47 15.47 266
May 17, 2024 15.61 15.80 15.40 15.72 15.72 9,832
May 16, 2024 15.80 15.80 15.73 15.78 15.78 2,450
May 15, 2024 15.81 15.87 15.77 15.86 15.86 48,002
May 14, 2024 15.74 15.90 15.72 15.90 15.90 11,923
May 13, 2024 15.80 15.80 15.62 15.71 15.71 69,111
May 10, 2024 15.88 15.92 15.82 15.85 15.85 1,204
May 9, 2024 15.64 15.74 15.62 15.74 15.74 4,198
May 8, 2024 15.60 15.68 15.57 15.65 15.65 12,425
May 7, 2024 15.33 15.42 15.33 15.40 15.40 5,971
May 6, 2024 15.23 15.36 15.23 15.27 15.27 13,528
May 3, 2024 15.28 15.36 15.15 15.23 15.23 70,497
May 2, 2024 1.43 Dividend
May 2, 2024 15.01 15.32 14.99 15.32 15.32 10,882
Apr 30, 2024 16.36 16.40 16.15 16.15 14.72 22,654
Apr 29, 2024 16.19 16.28 16.09 16.09 14.67 8,027
Apr 26, 2024 16.09 16.56 16.09 16.56 15.09 2,499
Apr 25, 2024 16.08 16.08 16.00 16.08 14.65 2,949
Apr 24, 2024 15.98 16.06 15.97 16.02 14.60 13,939
Apr 23, 2024 16.00 16.15 15.95 16.15 14.72 10,010
Apr 22, 2024 15.97 15.97 15.80 15.86 14.46 21,704
Apr 19, 2024 15.88 15.94 15.77 15.91 14.50 2,799
Apr 18, 2024 15.86 15.87 15.76 15.81 14.41 8,407
Apr 17, 2024 15.62 15.75 15.61 15.75 14.36 1,217
Apr 16, 2024 15.78 15.83 15.66 15.66 14.27 3,308
Apr 15, 2024 15.90 15.93 15.78 15.78 14.39 16,121
Apr 12, 2024 15.76 15.91 15.76 15.77 14.37 2,401
Apr 11, 2024 15.68 15.74 15.51 15.51 14.13 7,504
Apr 10, 2024 15.79 15.84 15.56 15.69 14.30 4,435
Apr 9, 2024 15.56 15.78 15.56 15.78 14.38 8,812
Apr 8, 2024 15.47 15.61 15.47 15.56 14.19 6,062
Apr 5, 2024 15.46 15.52 15.35 15.51 14.13 20,169
Apr 4, 2024 15.59 15.70 15.58 15.70 14.31 26,009
Apr 3, 2024 15.56 15.66 15.55 15.66 14.27 2,820
Apr 2, 2024 15.56 15.65 15.48 15.65 14.26 3,039
Mar 28, 2024 15.56 15.56 15.46 15.52 14.14 4,938
Mar 27, 2024 15.51 15.75 15.49 15.75 14.35 27,033
Mar 26, 2024 15.44 15.62 15.42 15.62 14.24 8,415
Mar 25, 2024 15.42 15.52 15.41 15.41 14.04 1,176
Mar 22, 2024 15.35 15.54 15.35 15.54 14.16 994
Mar 21, 2024 15.54 15.54 15.31 15.46 14.09 9,958
Mar 20, 2024 15.36 15.46 15.36 15.42 14.05 36,427
Mar 19, 2024 15.30 15.39 14.87 14.87 13.55 2,052
Mar 18, 2024 15.40 15.44 15.29 15.40 14.03 4,891
Mar 15, 2024 15.39 15.49 15.35 15.49 14.12 5,285
Mar 14, 2024 15.25 15.40 15.21 15.40 14.03 6,195
Mar 13, 2024 15.27 15.29 15.07 15.07 13.74 1,357
Mar 12, 2024 15.22 15.31 15.20 15.26 13.91 8,641
Mar 11, 2024 15.27 15.31 15.16 15.31 13.95 22,996
Mar 8, 2024 15.26 15.31 15.21 15.27 13.92 15,590
Mar 7, 2024 15.05 15.35 15.05 15.16 13.82 57,772
Mar 6, 2024 15.12 15.29 15.07 15.07 13.74 12,555
Mar 5, 2024 14.79 15.13 14.79 15.13 13.79 4,400
Mar 4, 2024 14.74 14.74 14.62 14.62 13.33 5,090
Mar 1, 2024 14.90 14.96 14.65 14.80 13.49 6,222
Feb 29, 2024 14.82 14.94 14.80 14.94 13.62 2,078
Feb 28, 2024 14.74 14.84 14.66 14.82 13.50 5,933
Feb 27, 2024 14.64 14.75 14.61 14.66 13.36 3,360
Feb 26, 2024 14.77 14.77 14.60 14.67 13.37 3,431
Feb 23, 2024 14.79 14.95 14.78 14.85 13.53 33,796
Feb 22, 2024 14.81 14.95 14.68 14.73 13.43 44,219
Feb 21, 2024 14.38 14.57 14.38 14.51 13.22 4,228
Feb 20, 2024 14.28 14.50 14.28 14.45 13.17 2,839
Feb 19, 2024 14.39 14.40 14.29 14.34 13.07 1,874
Feb 16, 2024 14.50 14.50 14.30 14.34 13.07 15,248
Feb 15, 2024 14.37 14.55 14.37 14.50 13.21 21,177
Feb 14, 2024 14.38 14.49 14.33 14.38 13.11 6,077
Feb 13, 2024 14.26 14.46 14.25 14.32 13.05 9,316
Feb 12, 2024 14.07 14.36 14.07 14.28 13.02 3,592
Feb 9, 2024 14.22 14.22 14.01 14.12 12.87 45,995
Feb 8, 2024 14.47 14.47 14.37 14.41 13.13 7,488
Feb 7, 2024 14.69 14.70 14.45 14.51 13.22 20,544
Feb 6, 2024 14.72 14.72 14.57 14.62 13.33 24,537
Feb 5, 2024 14.64 14.90 14.64 14.72 13.41 10,573
Feb 2, 2024 14.75 14.79 14.65 14.68 13.38 6,588
Feb 1, 2024 14.69 14.83 14.66 14.69 13.39 4,616
Jan 31, 2024 14.75 14.83 14.69 14.83 13.52 7,507
Jan 30, 2024 14.71 14.81 14.63 14.80 13.49 6,808
Jan 29, 2024 14.74 14.74 14.51 14.72 13.42 34,447
Jan 26, 2024 15.24 15.24 14.52 14.66 13.36 16,474
Jan 25, 2024 15.17 15.24 15.08 15.18 13.84 44,308
Jan 24, 2024 15.30 15.30 15.15 15.27 13.92 18,746
Jan 23, 2024 15.61 15.61 15.31 15.32 13.97 18,168
Jan 22, 2024 15.60 15.70 15.55 15.61 14.22 1,184
Jan 19, 2024 15.66 15.66 15.52 15.55 14.17 2,893
Jan 18, 2024 15.39 15.62 15.35 15.58 14.20 15,094
Jan 17, 2024 15.58 15.58 15.34 15.53 14.15 17,607
Jan 16, 2024 16.08 16.08 15.70 15.78 14.38 13,564
Jan 15, 2024 16.29 16.35 16.09 16.09 14.67 1,956
Jan 12, 2024 16.43 16.43 16.06 16.19 14.76 5,177
Jan 11, 2024 16.50 16.52 16.28 16.28 14.84 3,050
Jan 10, 2024 16.60 16.61 16.52 16.52 15.06 2,976

Related Tickers

MVV1.DE MVV Energie AG
30.60
+0.66%
 
EBK.DE EnBW Energie Baden-Württemberg AG
62.20
+0.65%
 
ENL.DE Enel SpA
6.97
-0.94%
 
IBE1.DE Iberdrola, S.A.
13.04
-4.68%
 
EOAN.DE E.ON SE
10.56
-4.52%
 
EDP.LS EDP, S.A.
2.9740
-4.77%
 
RWE.DE RWE Aktiengesellschaft
28.14
-1.40%