Australia markets closed

Enagas SA (EG4.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
13.83-0.04 (-0.29%)
As of 11:44AM CEST. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 202413.9113.9113.7213.8313.83200
23 Apr 202413.9113.9313.7713.8713.87-
22 Apr 202413.7313.9713.7113.9213.92-
19 Apr 202413.4613.6913.4513.6713.67-
18 Apr 202413.5213.6013.4813.5013.50-
17 Apr 202413.5013.5013.3513.4713.47-
16 Apr 202413.4713.6113.4413.5413.54-
15 Apr 202413.8013.8013.5513.5513.55-
12 Apr 202413.6813.7813.6513.7413.74-
11 Apr 202413.5213.7113.5213.6613.66-
10 Apr 202413.6913.7713.4613.5213.52-
09 Apr 202413.4013.6413.3513.6113.61-
08 Apr 202413.4413.4713.3813.4113.41-
05 Apr 202413.7913.7913.3913.4113.41-
04 Apr 202413.7613.8313.7513.7513.75-
03 Apr 202413.7213.7613.6213.7413.74-
02 Apr 202413.8013.8313.7013.7213.72-
28 Mar 202413.6913.8113.6913.8013.80-
27 Mar 202413.5213.7013.4813.7013.70-
26 Mar 202413.6013.6013.4213.5213.52-
25 Mar 202413.4313.6013.4313.6013.60-
22 Mar 202413.2913.5713.2913.4413.44-
21 Mar 202413.5113.5113.2113.2213.22-
20 Mar 202413.3813.4513.3413.4513.45-
19 Mar 202413.2113.4113.2113.3813.38-
18 Mar 202413.3513.3513.1113.2213.22-
15 Mar 202413.2613.3713.2613.3213.32-
14 Mar 202413.2713.3813.2413.2513.25-
13 Mar 202413.3113.3113.2613.2613.26-
12 Mar 202413.5513.5513.2813.3013.30-
11 Mar 202413.3613.6513.3613.5313.53-
08 Mar 202413.4613.4613.3113.3813.38-
07 Mar 202413.1913.4713.1913.4713.47-
06 Mar 202413.2213.3113.1913.2213.22-
05 Mar 202413.0213.2312.9413.2013.20-
04 Mar 202413.4013.4012.9313.0113.01-
01 Mar 202413.4113.4113.1713.2913.29200
29 Feb 202413.1513.4413.1513.4013.40-
28 Feb 202413.3513.3513.1613.1613.16-
27 Feb 202413.6613.6613.3113.3613.36-
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-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...