Australia markets closed

Genel Energy PLC (4VL.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
0.9600-0.0060 (-0.62%)
At close: 03:54PM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20240.98500.98500.95800.96000.9600-
02 May 20240.97800.97800.94900.96600.9660-
30 Apr 20240.97400.97400.94700.96100.9610-
29 Apr 20240.96600.96600.94400.94900.9490-
26 Apr 20240.96900.96900.94300.94700.9470-
25 Apr 20240.94800.95000.94400.94900.9490-
24 Apr 20240.96400.96400.94300.94300.9430-
23 Apr 20241.04801.04800.94800.94800.9480-
22 Apr 20240.96000.96900.96000.96900.9690-
19 Apr 20240.95200.95200.92300.92900.9290-
18 Apr 20240.99200.99200.94200.94200.9420-
17 Apr 20240.94500.96300.93300.96300.9630-
16 Apr 20240.92700.93100.92200.92900.9290-
15 Apr 20240.98300.98300.94400.94700.9470-
12 Apr 20240.94200.98000.94200.97300.9730-
11 Apr 20240.94900.94900.92800.93200.9320-
10 Apr 20240.99501.01600.92400.93800.9380-
09 Apr 20241.00001.02600.97701.01601.0160-
08 Apr 20240.95701.02200.92500.92500.9250-
05 Apr 20240.96900.96900.96900.96900.9690-
04 Apr 20240.98200.98200.98200.98200.9820-
03 Apr 20240.94700.94700.93300.93300.9330-
02 Apr 20240.96700.96700.96700.96700.9670-
28 Mar 20240.97100.97100.93600.94800.9480-
27 Mar 20240.96500.96500.92500.93300.9330-
26 Mar 20240.97300.97300.93400.93400.9340-
25 Mar 20240.97000.97000.94300.94800.9480-
22 Mar 20240.95600.95600.93500.93500.9350-
21 Mar 20240.97800.97800.93900.94100.9410-
20 Mar 20240.96300.96300.95400.95400.9540-
19 Mar 20240.96000.96400.94800.95400.9540-
18 Mar 20240.96900.97000.93800.94300.9430-
15 Mar 20240.96000.96000.94000.94300.9430-
14 Mar 20240.95400.95400.92400.93900.9390-
13 Mar 20240.94100.94100.91500.93900.9390-
12 Mar 20240.93600.93600.91000.91300.9130-
11 Mar 20240.97100.97100.91600.91600.9160-
08 Mar 20240.97500.97500.96300.97100.9710-
07 Mar 20240.96600.96900.94600.96800.9680-
06 Mar 20240.96200.96200.93300.95200.9520-
05 Mar 20240.96200.96200.92500.93900.9390-
04 Mar 20240.97100.98400.93700.93700.9370-
01 Mar 20240.95100.95100.93100.93300.9330-
29 Feb 20240.97500.97500.93500.93600.9360-
28 Feb 20241.00201.00200.95400.95700.9570-
27 Feb 20240.95400.98400.95400.98400.9840-
26 Feb 20240.95100.95100.92800.94800.9480-
23 Feb 20240.96000.96000.92400.92800.9280-
22 Feb 20241.03201.03200.95900.95900.9590-
21 Feb 20240.94301.00600.94301.00601.0060-
20 Feb 20240.96500.97700.94200.95400.9540-
19 Feb 20240.87700.94500.85600.94500.9450-
16 Feb 20240.87200.87500.85400.86300.8630-
15 Feb 20240.86500.86500.84200.85700.8570-
14 Feb 20240.80100.82000.80000.81400.8140-
13 Feb 20240.81900.82300.81800.82100.8210-
12 Feb 20240.81200.83800.79500.83600.8360-
09 Feb 20240.80400.80600.79800.79800.7980-
08 Feb 20240.81100.81100.79300.79800.7980-
07 Feb 20240.83200.83200.80000.80000.8000-
06 Feb 20240.83300.83300.80600.80900.8090-
05 Feb 20240.78500.81700.78500.81500.8150-
02 Feb 20240.81500.81500.78800.78900.7890-
01 Feb 20240.84300.84300.82000.82100.8210-
31 Jan 20240.84800.84800.82000.82400.8240-
30 Jan 20240.89600.89600.83000.83500.8350-
29 Jan 20240.83200.91400.83200.87800.8780-
26 Jan 20240.82900.82900.80200.80200.8020-
25 Jan 20240.81500.81500.80300.80300.8030-
24 Jan 20240.82400.82400.80400.80700.8070-
23 Jan 20240.81800.81800.79500.80700.8070-
22 Jan 20240.81700.81700.79400.79800.7980-
19 Jan 20240.83500.83500.80100.80100.8010-
18 Jan 20240.82200.82300.81500.81700.8170-
17 Jan 20240.81900.84800.81500.81700.8170-
16 Jan 20240.82800.82800.81000.81500.8150-
15 Jan 20240.79200.82200.79200.82200.8220-
12 Jan 20240.81400.81400.79400.80100.8010-
11 Jan 20240.82400.82400.79000.79200.7920-
10 Jan 20240.82000.82000.78500.80900.8090-
09 Jan 20240.81500.81500.80300.80300.8030-
08 Jan 20240.82700.82700.79300.80400.8040-
05 Jan 20240.85200.85200.85200.85200.8520-
04 Jan 20240.83900.83900.83900.83900.8390-
03 Jan 20240.87500.87500.84300.84300.8430-
02 Jan 20240.86700.87000.84100.84300.8430-
29 Dec 20230.91000.91000.86500.86500.8650-
28 Dec 20230.84800.84800.83500.83500.8350-
27 Dec 20230.88400.88500.88400.88500.8850-
22 Dec 20230.88200.88300.87600.87600.8760-
21 Dec 20230.88200.89300.86300.89300.8930-
20 Dec 20230.83300.86800.82900.86800.8680-
19 Dec 20230.78600.83200.78600.83200.8320-
18 Dec 20230.77700.78300.77000.78200.7820-
15 Dec 20230.78800.78800.76900.76900.7690-
14 Dec 20230.73800.78800.73800.76900.7690-
13 Dec 20230.81400.81400.74500.74500.7450-
12 Dec 20230.80300.80400.78800.79100.7910-
11 Dec 20230.81700.82100.80300.81900.8190-
08 Dec 20230.80400.80400.77800.79300.7930-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...