Australia markets closed

Enagas SA (EG4.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
16.59-0.06 (-0.36%)
As of 09:51AM CET. Market open.
Time period:
27 Jan 2022 - 27 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 202316.6316.6316.5916.5916.59300
26 Jan 202316.8016.8016.5116.6616.66-
25 Jan 202316.9216.9216.6816.8116.81-
24 Jan 202316.9717.0016.8616.9316.93-
23 Jan 202316.7617.0216.7616.9716.97-
20 Jan 202316.7616.9016.6916.7616.76-
19 Jan 202316.5216.7816.4216.7516.75300
18 Jan 202316.4216.6616.4216.5216.52-
17 Jan 202316.6016.6016.3216.3816.38100
16 Jan 202316.5316.6516.3916.6116.61-
13 Jan 202316.4816.5216.3316.5216.52-
12 Jan 202316.2616.5516.2616.4916.49-
11 Jan 202316.0816.4016.0816.3116.31-
10 Jan 202316.1616.1615.9916.1116.11-
09 Jan 202316.1716.1715.9816.1716.17-
06 Jan 202316.1616.2916.0116.2716.27-
05 Jan 202316.4516.4515.9816.0716.072
04 Jan 202315.9916.5215.9916.4916.49-
03 Jan 202315.8716.0115.8215.9815.98-
02 Jan 202315.5715.9815.5715.9715.97-
30 Dec 202215.7715.7715.6815.6815.68-
29 Dec 202215.7515.8515.6215.8415.84-
28 Dec 202215.8615.8715.6815.6815.68-
27 Dec 202215.9816.0115.8115.8615.86-
23 Dec 202216.0616.0615.9016.0116.01-
22 Dec 202216.1816.1815.9816.0616.06-
21 Dec 202215.8616.1815.8616.1316.13-
20 Dec 202215.9515.9715.7815.7915.79-
19 Dec 202216.0716.0815.8816.0316.03-
19 Dec 20220.688 Dividend
16 Dec 202216.8316.9216.4416.5815.89-
15 Dec 202217.2617.5617.0617.0616.35-
14 Dec 202217.2217.3817.2217.2916.57-
13 Dec 202217.3017.3616.9917.2216.51-
12 Dec 202216.9817.1816.9217.1816.47-
09 Dec 202216.8517.0716.8516.9916.28-
08 Dec 202217.1017.1216.7716.8216.1295
07 Dec 202217.2417.2517.0417.1316.41-
06 Dec 202217.3517.3817.0717.2316.51-
05 Dec 202217.3317.4017.2117.3516.63-
02 Dec 202217.5717.5717.3117.3116.59-
01 Dec 202217.3417.7017.3417.5316.81-
30 Nov 202217.3817.3817.1717.3216.60-
29 Nov 202217.6117.6117.2417.3416.63-
28 Nov 202217.6717.7017.4617.5016.78-
25 Nov 202217.8417.8417.6717.7717.03-
24 Nov 202217.6717.8617.4917.8517.11-
23 Nov 202217.7817.7917.5717.6516.92-
22 Nov 202217.4717.8217.4717.7917.05-
21 Nov 202217.2817.6717.2817.5016.78-
18 Nov 202217.2117.3317.1817.3216.60-
17 Nov 202217.4117.4317.1517.2216.50-
16 Nov 202217.3517.4517.3117.3516.63-
15 Nov 202217.4717.4717.3017.3016.58-
14 Nov 202216.9017.3916.9017.3016.58-
11 Nov 202217.3017.3016.6816.8716.17-
10 Nov 202216.9117.2716.6517.2716.55-
09 Nov 202216.5316.8916.5316.8916.19-
08 Nov 202216.3316.5916.2216.5615.87-
07 Nov 202216.3916.3916.1216.3615.69-
04 Nov 202216.2816.4416.1016.4415.76-
03 Nov 202216.2816.3616.1116.1815.51-
02 Nov 202216.4216.5016.3416.4015.72-
01 Nov 202216.5616.6416.3216.3915.71-
31 Oct 202216.4416.4416.2316.4315.75-
28 Oct 202216.3616.4516.3216.4315.75-
27 Oct 202215.7316.4415.7316.4015.71-
26 Oct 202215.4815.7815.4315.7315.07-
25 Oct 202215.2015.5215.1215.5214.87-
24 Oct 202215.3615.3815.1015.1814.55-
21 Oct 202215.3515.3915.1615.3214.69-
20 Oct 202215.2315.4815.2315.3914.75-
19 Oct 202215.3715.3715.0715.2314.59-
18 Oct 202215.3415.3815.1715.3514.71-
17 Oct 202214.9415.2414.9115.2014.57-
14 Oct 202214.6914.9814.6914.8714.25-
13 Oct 202214.4614.6014.3214.6014.00-
12 Oct 202214.8614.8614.4714.4813.87-
11 Oct 202215.0215.0214.7714.8114.20-
10 Oct 202215.1815.1814.9415.0914.46-
07 Oct 202215.3515.4615.1615.1614.53-
06 Oct 202215.9815.9815.2315.2714.63-
05 Oct 202216.1916.1915.6815.9415.28-
04 Oct 202216.5116.5116.0416.2215.55500
03 Oct 202215.8516.2915.8516.2915.61-
30 Sept 202216.0916.1515.7715.7715.12450
29 Sept 202216.3516.3515.9916.1415.47-
28 Sept 202216.3416.4916.1716.4815.79-
27 Sept 202216.9016.9016.2616.3715.69-
26 Sept 202216.8116.8316.6016.8016.10-
23 Sept 202217.2117.2116.8416.9216.22-
22 Sept 202217.0617.2617.0617.2416.52-
21 Sept 202217.2017.2917.0517.0716.36-
20 Sept 202217.3217.4117.0017.1316.42-
19 Sept 202217.3817.3817.1717.3116.59-
16 Sept 202217.4317.4317.1817.2516.54-
15 Sept 202217.5617.5617.3717.5516.82-
14 Sept 202217.5217.7317.5017.5816.86-
13 Sept 202217.8017.8017.5517.5516.82-
12 Sept 202217.8117.8117.5117.6716.94-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...