Australia markets close in 4 hours 48 minutes

Genesis Energy Ltd (1G6.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
1.2000-0.0400 (-3.23%)
At close: 08:21AM CEST
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 20241.20001.20001.20001.20001.2000-
09 May 20241.20001.20001.20001.20001.2000-
08 May 20241.24001.24001.24001.24001.2400-
07 May 20241.24001.24001.24001.24001.2400-
06 May 20241.24001.24001.24001.24001.2400-
03 May 20241.24001.24001.24001.24001.2400-
02 May 20241.26001.26001.26001.26001.2600-
30 Apr 20241.24001.24001.23001.23001.2300-
29 Apr 20241.23001.23001.23001.23001.2300-
26 Apr 20241.25001.25001.25001.25001.2500-
25 Apr 20241.26001.26001.26001.26001.2600-
24 Apr 20241.26001.26001.26001.26001.2600-
23 Apr 20241.26001.26001.26001.26001.2600-
22 Apr 20241.25001.25001.25001.25001.2500-
19 Apr 20241.25001.25001.25001.25001.2500-
18 Apr 20241.26001.26001.26001.26001.2600-
17 Apr 20241.27001.27001.27001.27001.2700-
16 Apr 20241.27001.27001.27001.27001.2700-
15 Apr 20241.27001.27001.27001.27001.2700-
12 Apr 20241.29001.29001.29001.29001.2900-
11 Apr 20241.28001.28001.28001.28001.2800-
10 Apr 20241.29001.29001.29001.29001.2900-
09 Apr 20241.29001.29001.29001.29001.2900-
08 Apr 20241.29001.29001.29001.29001.2900-
05 Apr 20241.30001.30001.30001.30001.3000-
04 Apr 20241.31001.31001.31001.31001.3100-
03 Apr 20241.30001.30001.30001.30001.3000-
02 Apr 20241.30001.31001.30001.31001.3100-
28 Mar 20241.32001.32001.32001.32001.3200-
27 Mar 20241.30001.30001.30001.30001.3000-
26 Mar 20241.28001.28001.28001.28001.2800-
25 Mar 20241.28001.28001.28001.28001.2800-
22 Mar 20241.28001.28001.28001.28001.2800-
21 Mar 20241.31001.31001.31001.31001.3100-
20 Mar 20241.31001.31001.31001.31001.3100-
20 Mar 20240.07 Dividend
19 Mar 20241.34001.34001.34001.34001.2700-
18 Mar 20241.34001.34001.33001.33001.2605-
15 Mar 20241.35001.35001.35001.35001.2795-
14 Mar 20241.36001.36001.36001.36001.2890-
13 Mar 20241.36001.36001.36001.36001.2890-
12 Mar 20241.36001.46001.36001.46001.3837700
11 Mar 20241.36001.36001.36001.36001.2890-
08 Mar 20241.35001.35001.35001.35001.2795191
07 Mar 20241.35001.35001.35001.35001.2795-
06 Mar 20241.32001.32001.32001.32001.2510-
05 Mar 20241.32001.32001.32001.32001.2510-
04 Mar 20241.34001.34001.34001.34001.2700-
01 Mar 20241.34001.34001.34001.34001.2700-
29 Feb 20241.40001.40001.40001.40001.3269-
28 Feb 20241.40001.40001.40001.40001.3269-
27 Feb 20241.40001.40001.40001.40001.3269-
26 Feb 20241.40001.40001.40001.40001.3269-
23 Feb 20241.40001.40001.40001.40001.3269-
22 Feb 20241.40001.40001.40001.40001.3269-
21 Feb 20241.40001.40001.40001.40001.3269-
20 Feb 20241.41001.41001.41001.41001.3363-
19 Feb 20241.40001.40001.40001.40001.3269-
16 Feb 20241.41001.41001.41001.41001.3363-
15 Feb 20241.40001.40001.40001.40001.3269-
14 Feb 20241.40001.40001.40001.40001.3269-
13 Feb 20241.40001.40001.40001.40001.3269-
12 Feb 20241.49001.49001.49001.49001.41222,650
09 Feb 20241.42001.42001.42001.42001.3458-
08 Feb 20241.42001.50001.42001.50001.421670
07 Feb 20241.42001.42001.42001.42001.3458-
06 Feb 20241.40001.40001.40001.40001.3269-
05 Feb 20241.40001.40001.40001.40001.3269-
02 Feb 20241.40001.40001.40001.40001.3269-
01 Feb 20241.40001.40001.40001.40001.3269-
31 Jan 20241.40001.40001.40001.40001.3269-
30 Jan 20241.40001.40001.40001.40001.3269-
29 Jan 20241.40001.40001.40001.40001.3269-
26 Jan 20241.40001.40001.40001.40001.3269-
25 Jan 20241.40001.40001.40001.40001.3269-
24 Jan 20241.40001.40001.40001.40001.3269-
23 Jan 20241.40001.40001.40001.40001.3269-
22 Jan 20241.40001.40001.40001.40001.3269-
19 Jan 20241.40001.40001.40001.40001.3269-
18 Jan 20241.40001.40001.40001.40001.3269-
17 Jan 20241.40001.40001.40001.40001.3269-
16 Jan 20241.40001.48001.40001.48001.4027350
15 Jan 20241.40001.40001.40001.40001.3269-
12 Jan 20241.40001.40001.40001.40001.3269-
11 Jan 20241.40001.40001.40001.40001.3269-
10 Jan 20241.40001.40001.40001.40001.3269-
09 Jan 20241.40001.40001.40001.40001.3269-
08 Jan 20241.40001.40001.40001.40001.3269-
05 Jan 20241.40001.40001.40001.40001.3269-
04 Jan 20241.40001.40001.40001.40001.3269-
03 Jan 20241.40001.40001.40001.40001.3269-
02 Jan 20241.40001.40001.40001.40001.3269-
29 Dec 20231.40001.40001.40001.40001.3269-
28 Dec 20231.40001.40001.40001.40001.3269-
27 Dec 20231.40001.40001.40001.40001.3269-
22 Dec 20231.40001.40001.40001.40001.3269-
21 Dec 20231.40001.40001.40001.40001.3269-
20 Dec 20231.40001.49001.40001.49001.41221,300
19 Dec 20231.31001.31001.31001.31001.2416-
18 Dec 20231.38001.38001.38001.38001.3079-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...