Australia markets open in 1 hour 18 minutes

Enagas SA (EG4.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
13.36-0.31 (-2.27%)
At close: 09:52PM CET
Time period:
27 Feb 2023 - 27 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
27 Feb 202413.6613.6613.3113.3613.36180
26 Feb 202414.3614.3613.6613.6713.67-
23 Feb 202414.6714.6714.3014.3714.37-
22 Feb 202415.1115.1114.6514.6814.68-
21 Feb 202414.9715.1514.8815.0415.04-
20 Feb 202414.6114.9414.5814.9414.94-
19 Feb 202414.4814.6014.4514.6014.60180
16 Feb 202414.5014.5614.3814.4814.48-
15 Feb 202414.4114.4714.3314.4714.47-
14 Feb 202414.4814.4814.3514.3714.37-
13 Feb 202414.5614.6114.3514.4314.43-
12 Feb 202414.4414.6114.4414.5614.56-
09 Feb 202414.5614.5614.4114.4514.45-
08 Feb 202414.4914.6014.4214.5614.56-
07 Feb 202414.7014.7014.4714.4814.48-
06 Feb 202414.7014.7214.6014.6914.6985
05 Feb 202414.9314.9814.7314.7714.77-
02 Feb 202415.0215.0514.9014.9114.91-
01 Feb 202415.0715.0714.9315.0115.01-
31 Jan 202415.0315.1615.0315.0915.09-
30 Jan 202415.1015.1014.8715.0515.05-
29 Jan 202415.1015.1115.0215.1015.10-
26 Jan 202415.1215.1214.9715.0115.01-
25 Jan 202415.2415.2515.1315.1415.14-
24 Jan 202415.4015.4015.2315.2415.24-
23 Jan 202415.4615.4615.2815.3715.37-
22 Jan 202415.3215.5215.2815.4415.44-
19 Jan 202415.5615.5615.2115.2715.27-
18 Jan 202415.6515.6515.4115.5915.59100
17 Jan 202415.6615.6615.5215.6415.64-
16 Jan 202415.8415.9315.6815.6815.68-
15 Jan 202415.9415.9415.8015.8615.86-
12 Jan 202415.6515.8715.6515.8715.87-
11 Jan 202415.6915.7515.6015.6515.65-
10 Jan 202415.7315.7315.5515.6115.61-
09 Jan 202415.6315.7915.6315.7415.74-
08 Jan 202415.7415.7415.4915.6415.64-
05 Jan 202415.7515.8115.6315.7215.72-
04 Jan 202415.6015.8115.6015.7915.79-
03 Jan 202415.4615.6015.4615.5815.58-
02 Jan 202415.3515.4815.3115.4015.40-
29 Dec 202315.3415.3415.2715.2815.28-
28 Dec 202315.4915.4915.3215.3515.35-
27 Dec 202315.6115.6115.4315.4815.48-
22 Dec 202315.4815.6915.4815.6915.69-
21 Dec 202315.7015.7015.5115.5315.53-
20 Dec 202316.3216.3215.6715.6815.68-
20 Dec 20230.696 Dividend
19 Dec 202316.9516.9516.6516.7316.03-
18 Dec 202316.8516.8516.6616.7916.09150
15 Dec 202316.9216.9216.7116.7116.01-
14 Dec 202317.0417.0416.8116.8916.18-
13 Dec 202316.7816.9516.7416.9516.25-
12 Dec 202316.8116.9316.7816.7816.09-
11 Dec 202317.0017.0016.7216.7916.09-
08 Dec 202316.8916.8916.7616.8916.19-
07 Dec 202316.9417.0516.8616.8816.18-
06 Dec 202317.2117.2116.9416.9416.24-
05 Dec 202317.0817.2217.0817.2016.49-
04 Dec 202317.0317.1017.0117.0916.38-
01 Dec 202316.8817.0016.7416.9816.27-
30 Nov 202316.7716.9316.7716.8616.16-
29 Nov 202316.7816.8116.7516.7716.08-
28 Nov 202316.7416.7816.6316.7716.07-
27 Nov 202316.7216.8216.7216.7516.05-
24 Nov 202316.5816.7916.5816.7716.07-
23 Nov 202316.3716.5816.3716.5815.89-
22 Nov 202316.3316.5116.3316.3715.69-
21 Nov 202316.3116.4116.2716.3315.66-
20 Nov 202316.1916.4016.1916.2515.57-
17 Nov 202316.0816.2216.0816.2215.55-
16 Nov 202315.9316.1015.9316.0815.42-
15 Nov 202316.0016.0215.8615.9415.28-
14 Nov 202315.8816.0015.8515.9715.31-
13 Nov 202316.0216.0215.7715.8215.17-
10 Nov 202315.8515.9215.7615.9215.26-
09 Nov 202315.8115.9315.8115.8415.18-
08 Nov 202315.9715.9715.8115.8115.15-
07 Nov 202316.0816.1115.9815.9815.32-
06 Nov 202316.1416.1416.0116.0815.42-
03 Nov 202316.0816.1916.0616.0915.4350
02 Nov 202315.8916.1015.8516.1015.43-
01 Nov 202315.8415.8915.6615.8615.20-
31 Oct 202315.9316.0715.7615.7815.12-
30 Oct 202315.8215.9715.8215.9415.27-
27 Oct 202315.9315.9415.7415.7415.09-
26 Oct 202316.0016.1415.8915.8915.23-
25 Oct 202315.8816.1315.8216.1315.45-
24 Oct 202315.6516.2415.6515.9315.26-
23 Oct 202315.8515.8515.5115.6014.95-
20 Oct 202315.9415.9415.7015.8115.15-
19 Oct 202315.9116.0015.7815.9515.29-
18 Oct 202316.0716.0715.9115.9315.26-
17 Oct 202316.1416.1816.0516.0715.40-
16 Oct 202316.1116.1416.0316.1415.46-
13 Oct 202316.1016.2016.0816.1115.44-
12 Oct 202316.2716.2716.0816.1015.44-
11 Oct 202316.0916.3616.0916.2515.57-
10 Oct 202315.9816.1415.9816.1015.44-
09 Oct 202316.0116.0115.8415.9615.30-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...