Australia markets closed

Genie Energy Ltd (6GE.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
14.60+0.10 (+0.69%)
As of 08:06AM CEST. Market open.
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
08 May 202414.6014.6014.6014.6014.60-
07 May 202414.5014.5014.5014.5014.50-
06 May 202414.7014.7014.5014.5014.50-
03 May 202414.6014.6014.6014.6014.60-
02 May 202414.6014.6014.6014.6014.60-
30 Apr 202414.9014.9014.3014.3014.30-
29 Apr 202414.3014.9014.3014.9014.90-
26 Apr 202414.6014.6014.6014.6014.60-
25 Apr 202414.7014.7014.5014.5014.50-
24 Apr 202415.0015.0014.8014.8014.80-
23 Apr 202415.0015.3015.0015.1015.10-
22 Apr 202414.7014.7014.7014.7014.70-
19 Apr 202414.5014.8014.5014.8014.80-
18 Apr 202414.3014.4014.2014.4014.40-
17 Apr 202414.3014.3014.3014.3014.30-
16 Apr 202414.3014.4014.2014.4014.40-
15 Apr 202414.3014.3014.1014.1014.10-
12 Apr 202414.2014.2014.2014.2014.20-
11 Apr 202413.9014.1013.9014.1014.10-
10 Apr 202413.8013.9013.8013.9013.90-
09 Apr 202414.2014.2014.2014.2014.20-
08 Apr 202414.1014.1014.1014.1014.10-
05 Apr 202414.2014.2014.2014.2014.20-
04 Apr 202413.9013.9013.9013.9013.90-
03 Apr 202414.4014.5014.4014.5014.50-
02 Apr 202414.6014.6014.6014.6014.60-
28 Mar 202413.8013.9013.6013.6013.60-
27 Mar 202413.5013.5013.5013.5013.50-
26 Mar 202413.6013.6013.6013.6013.60-
25 Mar 202413.8013.8013.8013.8013.80500
22 Mar 202414.9014.9014.9014.9014.90-
21 Mar 202415.2015.2014.9014.9014.90-
20 Mar 202415.1015.1015.1015.1015.10-
19 Mar 202415.1015.2014.9015.2015.20-
18 Mar 202415.0015.2015.0015.2015.20-
15 Mar 202414.8014.8014.7014.7014.70-
14 Mar 202414.6014.6014.6014.6014.60-
13 Mar 202414.4014.7014.4014.6014.60-
12 Mar 202415.6015.6015.6015.6015.60-
11 Mar 202417.3017.4017.3017.4017.40-
08 Mar 202417.1017.5017.1017.3017.30-
07 Mar 202417.2017.2017.0017.0017.00-
06 Mar 202416.7017.1016.7017.1017.10-
05 Mar 202416.8016.9016.6016.7016.70-
04 Mar 202416.8016.9016.8016.9016.90-
01 Mar 202416.8016.9016.8016.9016.90-
29 Feb 202416.5016.5016.5016.5016.50-
28 Feb 202416.4016.5016.4016.5016.50-
27 Feb 202416.4016.4016.3016.3016.30-
26 Feb 202416.2016.4016.1016.4016.40-
23 Feb 202416.1016.2016.1016.2016.20-
22 Feb 202416.5016.5016.5016.5016.50-
21 Feb 202416.3016.3016.3016.3016.30-
20 Feb 202417.0017.0016.2016.3016.30-
19 Feb 202416.8016.8016.8016.8016.80-
16 Feb 202417.2017.2016.8016.8016.80-
16 Feb 20240.075 Dividend
15 Feb 202417.2017.2017.2017.2017.13-
14 Feb 202416.9016.9016.9016.9016.83-
13 Feb 202417.4017.4017.4017.4017.32-
12 Feb 202417.0017.0017.0017.0016.93-
09 Feb 202417.4017.4017.0017.0016.93-
08 Feb 202417.2017.3017.2017.3017.22-
07 Feb 202417.0017.3017.0017.3017.22-
06 Feb 202417.1017.1017.1017.1017.03-
05 Feb 202417.6017.6017.6017.6017.52-
02 Feb 202417.6018.0017.5018.0017.92-
01 Feb 202417.1017.2017.1017.2017.13-
31 Jan 202417.7017.7017.6017.6017.52-
30 Jan 202418.1018.1017.7017.7017.62-
29 Jan 202417.8018.0017.8018.0017.92-
26 Jan 202418.2018.2018.2018.2018.12-
25 Jan 202417.6017.6017.6017.6017.52-
24 Jan 202418.0018.0017.8017.8017.72-
23 Jan 202418.5018.5018.1018.2018.12-
22 Jan 202417.7017.7017.7017.7017.62-
19 Jan 202418.4018.4018.4018.4018.32-
18 Jan 202418.3018.3018.1018.2018.12-
17 Jan 202419.0019.0018.3018.3018.22-
16 Jan 202419.7019.8019.3019.3019.22-
15 Jan 202421.4021.4021.4021.4021.31-
12 Jan 202421.2021.4021.2021.4021.31-
11 Jan 202421.6021.6020.8020.8020.7113
10 Jan 202423.4023.4023.4023.4023.30-
09 Jan 202424.8025.0023.8024.0023.90-
08 Jan 202424.4025.0024.2024.6024.49-
05 Jan 202426.6026.6026.6026.6026.48-
04 Jan 202425.6026.8025.6026.8026.68-
03 Jan 202425.8025.8025.4025.6025.49129
02 Jan 202425.4025.6025.2025.2025.09-
29 Dec 202326.0026.0026.0026.0025.89-
28 Dec 202326.8026.8026.8026.8026.68-
27 Dec 202327.8027.8027.8027.8027.68-
22 Dec 202326.2026.2026.2026.2026.09-
21 Dec 202325.4025.4025.4025.4025.29-
20 Dec 202326.2026.2026.2026.2026.09-
19 Dec 202326.0026.0026.0026.0025.89-
18 Dec 202325.0026.2025.0026.2026.09-
15 Dec 202325.0025.0025.0025.0024.89-
14 Dec 202324.8024.8024.6024.6024.49-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...