Surge Energy Inc. (41Z0.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 12:09PM CEST
Time period:
28 June 2023 - 28 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 June 2024 | 4.6600 | 4.6800 | 4.6600 | 4.6800 | 4.6800 | 1,000 |
| 26 June 2024 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | - |
| 25 June 2024 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | - |
| 24 June 2024 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | - |
| 21 June 2024 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 350 |
| 20 June 2024 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | - |
| 19 June 2024 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | - |
| 18 June 2024 | 4.4000 | 4.5600 | 4.4000 | 4.5600 | 4.5600 | 550 |
| 17 June 2024 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | - |
| 14 June 2024 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | - |
| 13 June 2024 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | - |
| 12 June 2024 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | - |
| 11 June 2024 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | - |
| 10 June 2024 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | - |
| 07 June 2024 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | - |
| 06 June 2024 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | - |
| 05 June 2024 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | - |
| 04 June 2024 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | - |
| 03 June 2024 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | - |
| 31 May 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | - |
| 31 May 2024 | 0.04 Dividend | |||||
| 30 May 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.5600 | - |
| 29 May 2024 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 4.6790 | - |
| 28 May 2024 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 4.5203 | - |
| 27 May 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.4609 | - |
| 24 May 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.4609 | 22,222 |
| 23 May 2024 | 4.5400 | 4.6000 | 4.5400 | 4.6000 | 4.5600 | 200 |
| 22 May 2024 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 4.5402 | - |
| 21 May 2024 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.5798 | - |
| 20 May 2024 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.5798 | - |
| 17 May 2024 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 4.5203 | - |
| 16 May 2024 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.5005 | - |
| 15 May 2024 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 4.5203 | - |
| 14 May 2024 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 4.5402 | - |
| 13 May 2024 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 4.5203 | - |
| 10 May 2024 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 4.6790 | - |
| 09 May 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.6591 | - |
| 08 May 2024 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | 4.6988 | - |
| 07 May 2024 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.7384 | - |
| 06 May 2024 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 4.6393 | - |
| 03 May 2024 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | 4.6988 | - |
| 02 May 2024 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 4.6790 | - |
| 30 Apr 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.2043 | - |
| 29 Apr 2024 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 5.1052 | - |
| 29 Apr 2024 | 0.04 Dividend | |||||
| 26 Apr 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.1151 | - |
| 25 Apr 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.0168 | 250 |
| 24 Apr 2024 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 5.0659 | - |
| 23 Apr 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 4.9676 | - |
| 22 Apr 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 4.9184 | - |
| 19 Apr 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 4.9676 | - |
| 18 Apr 2024 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 5.0659 | - |
| 17 Apr 2024 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 5.0659 | - |
| 16 Apr 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.0168 | - |
| 15 Apr 2024 | 5.2500 | 5.3000 | 5.2500 | 5.3000 | 5.2135 | 200 |
| 12 Apr 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.1643 | - |
| 11 Apr 2024 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 5.2135 | - |
| 10 Apr 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.1643 | - |
| 09 Apr 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.1643 | - |
| 08 Apr 2024 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | 5.2627 | - |
| 05 Apr 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.1643 | - |
| 04 Apr 2024 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | 5.2627 | - |
| 03 Apr 2024 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 5.2135 | - |
| 02 Apr 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.1643 | - |
| 28 Mar 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 4.9676 | - |
| 27 Mar 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 4.9676 | - |
| 27 Mar 2024 | 0.04 Dividend | |||||
| 26 Mar 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 4.8790 | - |
| 25 Mar 2024 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 4.7620 | - |
| 22 Mar 2024 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | 4.8010 | - |
| 21 Mar 2024 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | 4.7034 | - |
| 20 Mar 2024 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | 4.7034 | - |
| 19 Mar 2024 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | 4.5278 | - |
| 18 Mar 2024 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.4302 | - |
| 15 Mar 2024 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 4.4692 | - |
| 14 Mar 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.2936 | - |
| 13 Mar 2024 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 4.1569 | - |
| 12 Mar 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.1960 | - |
| 11 Mar 2024 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.1374 | - |
| 08 Mar 2024 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.2350 | - |
| 07 Mar 2024 | 4.5600 | 4.5600 | 4.5000 | 4.5000 | 4.3911 | 2,192 |
| 06 Mar 2024 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.4107 | - |
| 05 Mar 2024 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 4.4497 | - |
| 04 Mar 2024 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 4.4692 | - |
| 01 Mar 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.3911 | - |
| 29 Feb 2024 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.4302 | - |
| 28 Feb 2024 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 4.4497 | - |
| 28 Feb 2024 | 0.04 Dividend | |||||
| 27 Feb 2024 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.3716 | - |
| 26 Feb 2024 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 4.4103 | - |
| 23 Feb 2024 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | 4.4877 | - |
| 22 Feb 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.4490 | - |
| 21 Feb 2024 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 4.3136 | - |
| 20 Feb 2024 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.3910 | - |
| 19 Feb 2024 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.3910 | - |
| 16 Feb 2024 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.3716 | - |
| 15 Feb 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.1588 | - |
| 14 Feb 2024 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.1782 | - |
| 13 Feb 2024 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 4.2362 | - |
| 12 Feb 2024 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 4.1202 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.