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

AGL Energy Limited (N9Z1.F)

Compare
5.86
-0.14
(-2.33%)
At close: April 4 at 8:02:48 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20255.865.865.865.865.86-
Apr 3, 20256.006.006.006.006.00-
Apr 2, 20256.106.106.106.106.10-
Apr 1, 20256.096.326.096.326.32167
Mar 31, 20256.006.006.006.006.00-
Mar 28, 20256.136.136.136.136.13-
Mar 27, 20256.146.146.146.146.14-
Mar 26, 20256.146.146.146.146.14-
Mar 25, 20256.066.066.066.066.06-
Mar 24, 20256.116.116.116.116.11-
Mar 21, 20256.096.096.096.096.09-
Mar 20, 20256.056.056.056.056.05-
Mar 19, 20256.066.066.066.066.06-
Mar 18, 20256.206.206.206.206.20-
Mar 17, 20256.066.066.066.066.06-
Mar 14, 20256.056.056.056.056.05-
Mar 13, 20255.845.845.845.845.84-
Mar 12, 20255.865.865.865.865.86-
Mar 11, 20255.745.745.745.745.74-
Mar 10, 20255.765.765.765.765.76-
Mar 7, 20255.765.765.765.765.76-
Mar 6, 20255.855.855.855.855.85-
Mar 5, 20256.096.096.096.096.09-
Mar 4, 20256.186.186.186.186.18-
Mar 3, 20256.196.196.196.196.19-
Feb 28, 20256.156.166.156.166.16-
Feb 27, 20256.186.186.186.186.18-
Feb 26, 20256.236.236.236.236.23-
Feb 25, 2025 0.13 Dividend
Feb 25, 20256.266.266.266.266.26-
Feb 24, 20256.396.396.396.396.16-
Feb 21, 20256.336.336.336.336.10-
Feb 20, 20256.396.396.396.396.16-
Feb 19, 20256.396.396.396.396.16-
Feb 18, 20256.366.366.366.366.13-
Feb 17, 20256.416.416.416.416.18-
Feb 14, 20256.406.406.406.406.17-
Feb 13, 20256.546.546.546.546.30-
Feb 12, 20256.986.986.986.986.73-
Feb 11, 20257.047.257.047.256.9932
Feb 10, 20257.017.016.976.976.72128
Feb 7, 20257.007.007.007.006.75-
Feb 6, 20257.007.007.007.006.75-
Feb 5, 20256.936.936.936.936.68-
Feb 4, 20256.806.806.806.806.55-
Feb 3, 20256.876.876.876.876.62-
Jan 31, 20256.776.776.776.776.53-
Jan 30, 20256.906.906.906.906.65-
Jan 29, 20256.936.936.936.936.68-
Jan 28, 20256.756.756.756.756.51-
Jan 27, 20256.906.906.906.906.65-
Jan 24, 20256.956.956.956.956.70-
Jan 23, 20256.866.866.866.866.61-
Jan 22, 20256.926.926.926.926.67-
Jan 21, 20256.906.906.906.906.65-
Jan 20, 20257.027.267.027.267.0010
Jan 17, 20256.946.946.946.946.69-
Jan 16, 20256.927.106.927.106.8470
Jan 15, 20256.766.766.766.766.52-
Jan 14, 20256.826.846.826.846.60-
Jan 13, 20256.816.876.816.876.62-
Jan 10, 20256.696.696.696.696.45-
Jan 9, 20256.596.596.596.596.35-
Jan 8, 20256.636.636.636.636.39-
Jan 7, 20256.636.636.636.636.39-
Jan 6, 20256.806.806.806.806.55-
Jan 3, 20256.776.776.776.776.52-
Jan 2, 20256.726.726.726.726.48-
Dec 30, 20246.616.616.616.616.37-
Dec 27, 20246.506.506.506.506.26-
Dec 23, 20246.456.456.456.456.22-
Dec 20, 20246.506.506.506.506.26-
Dec 19, 20246.346.346.336.336.101,500
Dec 18, 20246.416.416.416.416.18-
Dec 17, 20246.406.406.406.406.17-
Dec 16, 20246.426.426.426.426.19-
Dec 13, 20246.416.416.416.416.18-
Dec 12, 20246.476.476.476.476.24-
Dec 11, 20246.486.486.486.486.24-
Dec 10, 20246.516.516.516.516.28-
Dec 9, 20246.546.546.546.546.31-
Dec 6, 20246.626.626.626.626.38-
Dec 5, 20246.716.716.716.716.47-
Dec 4, 20246.686.686.686.686.44-
Dec 3, 20246.776.776.776.776.52-
Dec 2, 20246.796.796.796.796.54-
Nov 29, 20246.806.806.806.806.56-
Nov 28, 20246.766.766.766.766.51-
Nov 27, 20246.796.796.786.786.54-
Nov 26, 20246.836.836.836.836.58-
Nov 25, 20246.806.996.806.996.74100
Nov 22, 20246.696.696.696.696.45-
Nov 21, 20246.556.556.556.556.31-
Nov 20, 20246.656.656.656.656.41-
Nov 19, 20246.676.676.676.676.43-
Nov 18, 20246.576.576.576.576.33-
Nov 15, 20246.486.486.486.486.25-
Nov 14, 20246.326.326.326.326.09-
Nov 13, 20246.386.386.386.386.15-
Nov 12, 20246.446.446.446.446.21-
Nov 11, 20246.366.366.366.366.13-
Nov 8, 20246.436.436.436.436.19-
Nov 7, 20246.386.386.386.386.15-
Nov 6, 20246.316.316.316.316.08-
Nov 5, 20246.316.316.316.316.08-
Nov 4, 20246.356.356.356.356.13-
Nov 1, 20246.236.246.236.246.02-
Oct 31, 20246.226.225.905.905.69900
Oct 30, 20246.656.656.656.656.41-
Oct 29, 20246.736.736.726.726.48-
Oct 28, 20246.826.826.796.796.54-
Oct 25, 20246.986.986.986.986.73-
Oct 24, 20247.007.007.007.006.75-
Oct 23, 20247.057.057.037.036.7711
Oct 22, 20247.047.047.047.046.78-
Oct 21, 20247.067.067.067.066.81-
Oct 18, 20246.996.996.996.996.74-
Oct 17, 20247.117.117.117.116.85-
Oct 16, 20247.067.067.067.066.81-
Oct 15, 20247.157.257.157.256.991,000
Oct 14, 20247.087.087.087.086.82-
Oct 11, 20247.137.137.137.136.87-
Oct 10, 20247.127.127.127.126.86-
Oct 9, 20247.217.217.217.216.95-
Oct 8, 20247.227.227.227.226.96-
Oct 7, 20247.247.247.247.246.98-
Oct 4, 20247.277.277.277.277.00-
Oct 3, 20247.237.237.237.236.97-
Oct 2, 20247.237.237.237.236.97-
Oct 1, 20247.247.247.247.246.98-
Sep 30, 20247.217.217.197.196.93-
Sep 27, 20247.277.277.277.277.00-
Sep 26, 20247.307.307.307.307.04-
Sep 25, 20247.177.177.177.176.91-
Sep 24, 20247.237.237.237.236.97-
Sep 23, 20247.157.157.157.156.89-
Sep 20, 20247.007.007.007.006.75-
Sep 19, 20247.007.007.007.006.74-
Sep 18, 20246.896.896.896.896.65-
Sep 17, 20246.856.856.856.856.61-
Sep 16, 20246.816.816.816.816.56-
Sep 13, 20246.916.916.916.916.67-
Sep 12, 20247.017.017.017.016.76-
Sep 11, 20246.896.896.896.896.64-
Sep 10, 20246.926.926.926.926.67-
Sep 9, 20246.776.776.776.776.53-
Sep 6, 20246.906.906.906.906.65-
Sep 5, 20246.906.906.906.906.65-
Sep 4, 20246.906.906.906.906.65-
Sep 3, 20247.007.007.007.006.75-
Sep 2, 20247.047.047.047.046.79-
Aug 30, 20247.017.017.017.016.76-
Aug 29, 20246.836.866.836.866.61800
Aug 28, 20246.846.846.846.846.60-
Aug 27, 2024 0.19 Dividend
Aug 27, 20246.756.756.756.756.51-
Aug 26, 20246.836.836.836.836.25-
Aug 23, 20246.836.836.836.836.25-
Aug 22, 20246.946.946.946.946.35-
Aug 21, 20247.067.067.067.066.46-
Aug 20, 20247.187.187.187.186.57-
Aug 19, 20247.117.117.117.116.50-
Aug 16, 20246.986.986.986.986.39-
Aug 15, 20246.816.816.816.816.22-
Aug 14, 20246.566.566.566.566.00-
Aug 13, 20246.426.426.426.425.87-
Aug 12, 20246.496.496.496.495.93-
Aug 9, 20246.446.446.436.435.88-
Aug 8, 20246.316.316.316.315.77150
Aug 7, 20246.316.316.316.315.77-
Aug 6, 20246.116.116.116.115.59-
Aug 5, 20245.945.945.945.945.43-
Aug 2, 20246.276.276.276.275.73-
Aug 1, 20246.266.266.266.265.72-
Jul 31, 20246.106.106.106.105.58-
Jul 30, 20246.086.086.086.085.56-
Jul 29, 20246.056.056.056.055.54-
Jul 26, 20246.076.076.076.075.55-
Jul 25, 20246.086.086.066.065.54948
Jul 24, 20246.166.166.166.165.64-
Jul 23, 20246.156.156.156.155.62-
Jul 22, 20246.126.126.126.125.60-
Jul 19, 20246.256.256.256.255.71-
Jul 18, 20246.266.266.266.265.72-
Jul 17, 20246.286.286.286.285.742,826
Jul 16, 20246.246.246.246.245.71-
Jul 15, 20246.406.406.406.405.861,000
Jul 12, 20246.406.406.406.405.85-
Jul 11, 20246.366.366.366.365.81-
Jul 10, 20246.336.336.336.335.79-
Jul 9, 20246.446.446.446.445.89-
Jul 8, 20246.446.446.446.445.891,000
Jul 5, 20246.456.456.456.455.90900
Jul 4, 20246.506.506.506.505.95-
Jul 3, 20246.576.576.576.576.01-
Jul 2, 20246.566.566.566.566.00-
Jul 1, 20246.506.506.506.505.95-
Jun 28, 20246.656.656.656.656.09-
Jun 27, 20246.576.576.576.576.01-
Jun 26, 20246.576.576.576.576.01-
Jun 25, 20246.506.506.506.505.94-
Jun 24, 20246.546.546.546.545.98-
Jun 21, 20246.466.466.466.465.91-
Jun 20, 20246.386.386.386.385.84-
Jun 19, 20246.396.396.396.395.84-
Jun 18, 20246.296.296.296.295.75-
Jun 17, 20246.236.236.236.235.70-
Jun 14, 20246.206.206.206.205.67-
Jun 13, 20246.226.226.226.225.69-
Jun 12, 20246.216.216.216.215.68-
Jun 11, 20246.246.446.246.445.89400
Jun 10, 20246.286.286.286.285.74-
Jun 7, 20246.286.296.286.295.75-
Jun 6, 20246.266.266.266.265.72-
Jun 5, 20246.266.266.266.265.73-
Jun 4, 20246.266.266.266.265.73-
Jun 3, 20246.276.276.276.275.74-
May 31, 20246.186.186.186.185.65-
May 30, 20246.116.126.116.125.60-
May 29, 20246.236.236.236.235.69-
May 28, 20246.246.246.246.245.70-
May 27, 20246.266.266.266.265.73-
May 24, 20246.266.266.266.265.73-
May 23, 20246.276.276.276.275.74-
May 22, 20246.326.326.326.325.78-
May 21, 20246.306.306.306.305.77-
May 20, 20246.346.346.346.345.80-
May 17, 20246.246.246.246.245.70-
May 16, 20246.336.336.336.335.79-
May 15, 20246.226.226.226.225.69-
May 14, 20246.046.046.046.045.53-
May 13, 20246.106.106.106.105.58700
May 10, 20246.166.166.166.165.63-
May 9, 20246.196.196.196.195.66-
May 8, 20246.106.106.056.055.53955
May 7, 20246.006.006.006.005.48-
May 6, 20245.635.635.635.635.15-
May 3, 20245.605.605.605.605.12-
May 2, 20245.565.565.565.565.09-
Apr 30, 20245.645.645.645.645.15-
Apr 29, 20245.705.705.705.705.22-
Apr 26, 20245.605.605.605.605.13-
Apr 25, 20245.665.665.665.665.18-
Apr 24, 20245.695.695.695.695.20-
Apr 23, 20245.675.675.675.675.19-
Apr 22, 20245.575.575.575.575.09-
Apr 19, 20245.435.445.435.444.98-
Apr 18, 20245.565.565.565.565.09-
Apr 17, 20245.585.585.585.585.10900
Apr 16, 20245.125.125.125.124.69-
Apr 15, 20245.345.345.345.344.88-
Apr 12, 20245.465.465.465.464.99-
Apr 11, 20245.355.355.355.354.89-
Apr 10, 20245.465.465.465.464.99-
Apr 9, 20245.335.335.335.334.87-
Apr 8, 20245.185.185.185.184.74-
Apr 5, 20245.095.305.095.304.85210
Apr 4, 20245.125.125.125.124.68-