Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Frankfurt - Delayed Quote EUR

Engie SA (GZFB.F)

Compare
18.70
+0.40
+(2.19%)
At close: April 4 at 8:17:04 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202518.7018.7018.7018.7018.70-
Apr 3, 202518.3018.3018.3018.3018.30-
Apr 2, 202518.0018.0018.0018.0018.00-
Apr 1, 202517.9017.9017.9017.9017.90-
Mar 31, 202517.9017.9017.9017.9017.90-
Mar 28, 202517.7017.7017.7017.7017.70-
Mar 27, 202517.6017.6017.6017.6017.60-
Mar 26, 202517.6017.6017.6017.6017.60-
Mar 25, 202517.4017.4017.4017.4017.40-
Mar 24, 202517.4017.4017.4017.4017.40-
Mar 21, 202517.4017.4017.4017.4017.40-
Mar 20, 202517.1017.1017.1017.1017.10-
Mar 19, 202517.1017.1017.1017.1017.10-
Mar 18, 202517.0017.0017.0017.0017.00-
Mar 17, 202517.1017.1017.1017.1017.10-
Mar 14, 202517.1017.1017.1017.1017.10-
Mar 13, 202517.0017.2017.0017.2017.20120
Mar 12, 202517.0017.0017.0017.0017.00-
Mar 11, 202517.0017.0017.0017.0017.00-
Mar 10, 202516.7016.7016.7016.7016.70-
Mar 7, 202516.6016.6016.6016.6016.60-
Mar 6, 202516.7016.7016.7016.7016.70-
Mar 5, 202517.1017.1017.1017.1017.10-
Mar 4, 202517.0017.0017.0017.0017.00-
Mar 3, 202517.1017.1017.0017.0017.00300
Feb 28, 202517.3017.3017.3017.3017.30-
Feb 27, 202517.2017.2017.2017.2017.20-
Feb 26, 202516.4016.4016.4016.4016.40-
Feb 25, 202516.2016.2016.2016.2016.20-
Feb 24, 202516.0016.0016.0016.0016.00-
Feb 21, 202515.8015.8015.8015.8015.80-
Feb 20, 202515.7015.7015.7015.7015.70-
Feb 19, 202515.4015.4015.4015.4015.40-
Feb 18, 202515.4015.4015.4015.4015.40-
Feb 17, 202515.4015.4015.4015.4015.40-
Feb 14, 202515.4015.4015.4015.4015.40-
Feb 13, 202515.6015.6015.6015.6015.60-
Feb 12, 202515.8015.8015.8015.8015.80-
Feb 11, 202515.8015.8015.8015.8015.80-
Feb 10, 202515.7015.7015.7015.7015.70-
Feb 7, 202515.7015.7015.7015.7015.70-
Feb 6, 202515.9015.9015.9015.9015.90-
Feb 5, 202516.0016.0016.0016.0016.00-
Feb 4, 202515.8015.8015.8015.8015.80-
Feb 3, 202515.7015.7015.7015.7015.70-
Jan 31, 202515.5015.5015.5015.5015.50-
Jan 30, 202515.4015.4015.4015.4015.40-
Jan 29, 202515.3015.3015.3015.3015.30-
Jan 28, 202515.3015.3015.3015.3015.30-
Jan 27, 202515.3015.3015.3015.3015.30-
Jan 24, 202515.3015.3015.3015.3015.3050
Jan 23, 202515.4015.4015.4015.4015.40-
Jan 22, 202515.5015.5015.5015.5015.50-
Jan 21, 202515.6015.6015.6015.6015.60-
Jan 20, 202515.9015.9015.9015.9015.90-
Jan 17, 202515.8015.8015.8015.8015.80-
Jan 16, 202515.5015.5015.5015.5015.50-
Jan 15, 202515.6015.6015.6015.6015.60-
Jan 14, 202515.6015.6015.6015.6015.60-
Jan 13, 202515.5015.5015.5015.5015.50-
Jan 10, 202515.6015.6015.6015.6015.60-
Jan 9, 202515.6015.6015.6015.6015.60-
Jan 8, 202515.6015.6015.6015.6015.60-
Jan 7, 202515.5015.5015.5015.5015.50-
Jan 6, 202515.5015.5015.5015.5015.50-
Jan 3, 202515.4015.5015.4015.5015.50200
Jan 2, 202515.2015.2015.2015.2015.20-
Dec 30, 202415.0015.0015.0015.0015.00-
Dec 27, 202414.8014.8014.8014.8014.80-
Dec 23, 202414.8014.8014.8014.8014.80-
Dec 20, 202414.6014.6014.6014.6014.60-
Dec 19, 202414.6014.6014.6014.6014.60-
Dec 18, 202414.7015.0014.7015.0015.00100
Dec 17, 202414.7014.7014.7014.7014.70-
Dec 16, 202415.0015.1015.0015.1015.1090
Dec 13, 202414.9014.9014.9014.9014.90-
Dec 12, 202415.0015.0015.0015.0015.00-
Dec 11, 202415.0015.0015.0015.0015.00-
Dec 10, 202415.1015.1015.1015.1015.10-
Dec 9, 202415.1015.1015.1015.1015.10-
Dec 6, 202415.1015.1015.1015.1015.10-
Dec 5, 202414.9014.9014.9014.9014.90-
Dec 4, 202414.8014.8014.8014.8014.80-
Dec 3, 202414.8014.8014.8014.8014.80-
Dec 2, 202414.9014.9014.9014.9014.90-
Nov 29, 202414.9014.9014.9014.9014.90-
Nov 28, 202414.7014.7014.7014.7014.70-
Nov 27, 202414.8014.8014.8014.8014.80-
Nov 26, 202415.0015.0015.0015.0015.00-
Nov 25, 202415.2015.2015.2015.2015.20-
Nov 22, 202415.3015.3015.3015.3015.30-
Nov 21, 202415.3015.3015.3015.3015.30-
Nov 20, 202415.3015.3015.3015.3015.30-
Nov 19, 202415.3015.3015.3015.3015.30-
Nov 18, 202415.2015.2015.2015.2015.20-
Nov 15, 202415.2015.2015.2015.2015.20-
Nov 14, 202415.1015.1015.1015.1015.10-
Nov 13, 202415.1015.1015.1015.1015.10-
Nov 12, 202415.2015.2015.2015.2015.20-
Nov 11, 202415.2015.2015.2015.2015.20-
Nov 8, 202415.1015.1015.1015.1015.10-
Nov 7, 202415.0015.0015.0015.0015.00-
Nov 6, 202415.1015.1015.1015.1015.10-
Nov 5, 202415.2015.2015.2015.2015.20-
Nov 4, 202415.3015.3015.3015.3015.30-
Nov 1, 202415.3015.3015.3015.3015.30-
Oct 31, 202415.4015.4015.4015.4015.40-
Oct 30, 202415.4015.4015.4015.4015.40-
Oct 29, 202415.6015.6015.6015.6015.60-
Oct 28, 202415.5015.5015.5015.5015.50-
Oct 25, 202415.6015.6015.6015.6015.60-
Oct 24, 202415.6015.6015.6015.6015.60-
Oct 23, 202415.5015.5015.5015.5015.50-
Oct 22, 202415.7015.7015.7015.7015.70-
Oct 21, 202415.8015.8015.8015.8015.80-
Oct 18, 202415.9015.9015.9015.9015.90-
Oct 17, 202416.0016.0016.0016.0016.00-
Oct 16, 202415.9015.9015.9015.9015.90-
Oct 15, 202415.8015.8015.8015.8015.80-
Oct 14, 202415.6015.6015.6015.6015.60-
Oct 11, 202415.4015.4015.4015.4015.40-
Oct 10, 202415.2015.2015.2015.2015.20-
Oct 9, 202415.2015.2015.2015.2015.20-
Oct 8, 202415.2015.2015.2015.2015.20-
Oct 7, 202415.3015.3015.3015.3015.30-
Oct 4, 202415.2015.2015.2015.2015.20-
Oct 3, 202415.3015.3015.3015.3015.30-
Oct 2, 202415.5015.5015.5015.5015.50-
Oct 1, 202415.4015.5015.4015.5015.50150
Sep 30, 202415.5015.5015.5015.5015.50-
Sep 27, 202415.4015.4015.4015.4015.40-
Sep 26, 202415.6015.6015.6015.6015.60-
Sep 25, 202415.6015.6015.6015.6015.60-
Sep 24, 202415.6015.6015.6015.6015.60-
Sep 23, 202415.6015.6015.6015.6015.60-
Sep 20, 202415.4015.4015.4015.4015.40-
Sep 19, 202415.8015.8015.8015.8015.80-
Sep 18, 202415.9015.9015.9015.9015.90-
Sep 17, 202415.8015.8015.8015.8015.80-
Sep 16, 202415.7015.7015.7015.7015.70-
Sep 13, 202415.6015.6015.6015.6015.60-
Sep 12, 202415.9015.9015.9015.9015.90-
Sep 11, 202415.7015.7015.7015.7015.70-
Sep 10, 202415.8015.8015.8015.8015.80-
Sep 9, 202415.9015.9015.9015.9015.90-
Sep 6, 202415.9015.9015.9015.9015.90-
Sep 5, 202415.6015.6015.6015.6015.60-
Sep 4, 202415.6015.6015.6015.6015.60-
Sep 3, 202415.7015.7015.7015.7015.70-
Sep 2, 202415.8015.8015.8015.8015.80145
Aug 30, 202415.6015.6015.6015.6015.60-
Aug 29, 202415.6015.6015.6015.6015.60-
Aug 28, 202415.5015.5015.5015.5015.50-
Aug 27, 202415.4015.4015.4015.4015.40-
Aug 26, 202415.4015.4015.4015.4015.40-
Aug 23, 202415.3015.3015.3015.3015.30-
Aug 22, 202415.3015.3015.3015.3015.30-
Aug 21, 202415.3015.3015.3015.3015.30-
Aug 20, 202415.4015.4015.4015.4015.40-
Aug 19, 202415.4015.4015.4015.4015.40-
Aug 16, 202415.3015.3015.3015.3015.30-
Aug 15, 202415.3015.7015.3015.7015.7020
Aug 14, 202415.3015.3015.3015.3015.30-
Aug 13, 202415.2015.2015.2015.2015.20-
Aug 12, 202415.1015.1015.1015.1015.10-
Aug 9, 202415.0015.0015.0015.0015.00-
Aug 8, 202414.8014.8014.8014.8014.80-
Aug 7, 202414.7014.7014.7014.7014.70-
Aug 6, 202414.7014.7014.7014.7014.70-
Aug 5, 202414.5014.5014.5014.5014.50-
Aug 2, 202414.4014.4014.4014.4014.40-
Aug 1, 202414.4014.4014.4014.4014.40-
Jul 31, 202414.3014.3014.3014.3014.30-
Jul 30, 202414.3014.3014.3014.3014.30-
Jul 29, 202414.3014.3014.3014.3014.30-
Jul 26, 202414.1014.1014.1014.1014.10-
Jul 25, 202414.1014.1014.1014.1014.10-
Jul 24, 202414.1014.1014.1014.1014.10-
Jul 23, 202414.0014.0014.0014.0014.00-
Jul 22, 202414.1014.1014.1014.1014.10-
Jul 19, 202414.0014.0014.0014.0014.00-
Jul 18, 202413.8013.8013.8013.8013.80-
Jul 17, 202413.8013.8013.8013.8013.80-
Jul 16, 202413.8013.8013.8013.8013.80-
Jul 15, 202413.9013.9013.9013.9013.90-
Jul 12, 202414.0014.0014.0014.0014.00-
Jul 11, 202413.9013.9013.9013.9013.90-
Jul 10, 202414.0014.0014.0014.0014.00-
Jul 9, 202414.0014.4014.0014.4014.40150
Jul 8, 202414.1014.1014.1014.1014.10-
Jul 5, 202414.0014.0014.0014.0014.00-
Jul 4, 202413.8013.8013.8013.8013.80-
Jul 3, 202413.7013.7013.7013.7013.70-
Jul 2, 202413.6013.6013.6013.6013.60-
Jul 1, 202413.2013.2013.2013.2013.20-
Jun 28, 202413.3013.3013.3013.3013.30-
Jun 27, 202413.5013.5013.5013.5013.50-
Jun 26, 202413.5013.5013.5013.5013.50-
Jun 25, 202413.6013.6013.6013.6013.60-
Jun 24, 202413.6013.9013.6013.9013.9050
Jun 21, 202413.4013.4013.4013.4013.40-
Jun 20, 202413.1013.1013.1013.1013.10-
Jun 19, 202413.2013.2013.2013.2013.20-
Jun 18, 202413.1013.1013.1013.1013.10-
Jun 17, 202413.1013.1013.1013.1013.10-
Jun 14, 202413.5013.5013.5013.5013.50-
Jun 13, 202413.9013.9013.9013.9013.90-
Jun 12, 202414.1014.1014.1014.1014.10-
Jun 11, 202414.4014.4014.4014.4014.40-
Jun 10, 202414.8014.8014.8014.8014.80-
Jun 7, 202415.3015.3015.3015.3015.30-
Jun 6, 202415.4015.4015.4015.4015.40-
Jun 5, 202415.3015.3015.3015.3015.30-
Jun 4, 202415.4015.4015.4015.4015.40-
Jun 3, 202415.4015.4015.4015.4015.40-
May 31, 202415.2015.2015.2015.2015.20-
May 30, 202415.3015.3015.3015.3015.30-
May 29, 202415.3015.3015.3015.3015.30-
May 28, 202415.3015.3015.3015.3015.30-
May 27, 202415.3015.3015.3015.3015.30-
May 24, 202415.3015.3015.3015.3015.30-
May 23, 202415.5015.5015.5015.5015.50-
May 22, 202415.5015.5015.5015.5015.50-
May 21, 202415.5015.5015.5015.5015.50-
May 20, 202415.6015.6015.5015.5015.50-
May 17, 202415.6015.6015.6015.6015.60-
May 16, 202415.7015.7015.7015.7015.70-
May 15, 202415.6015.6015.6015.6015.60-
May 14, 202415.5015.5015.5015.5015.50-
May 13, 202415.7015.7015.7015.7015.70-
May 10, 202415.5015.5015.5015.5015.50-
May 9, 202415.5015.5015.5015.5015.50-
May 8, 202415.3015.3015.3015.3015.30-
May 7, 202415.1015.1015.1015.1015.10-
May 6, 202415.0015.0015.0015.0015.00-
May 3, 202415.1015.1015.1015.1015.10-
May 2, 2024 1.40 Dividend
May 2, 202414.6014.6014.6014.6014.60-
Apr 30, 202416.1016.1016.1016.1014.56-
Apr 29, 202415.9015.9015.9015.9014.38-
Apr 26, 202415.9015.9015.9015.9014.38-
Apr 25, 202415.9015.9015.9015.9014.38-
Apr 24, 202415.9015.9015.9015.9014.38-
Apr 23, 202415.8015.8015.8015.8014.29-
Apr 22, 202415.8015.8015.8015.8014.29-
Apr 19, 202415.7015.7015.7015.7014.20-
Apr 18, 202415.6015.6015.6015.6014.11-
Apr 17, 202415.5015.5015.5015.5014.02-
Apr 16, 202415.6015.6015.6015.6014.11-
Apr 15, 202415.7015.7015.7015.7014.20-
Apr 12, 202415.5015.5015.5015.5014.02-
Apr 11, 202415.5015.5015.5015.5014.02-
Apr 10, 202415.6015.6015.6015.6014.11-
Apr 9, 202415.4015.4015.4015.4013.93-
Apr 8, 202415.2015.2015.2015.2013.75-
Apr 5, 202415.4015.4015.4015.4013.93-
Apr 4, 202415.4015.4015.4015.4013.93-