Australia markets closed

Energa SA (EN2.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
2.1400+0.0050 (+0.23%)
At close: 08:04AM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20242.14002.14002.14002.14002.1400-
02 May 20242.13502.13502.13502.13502.1350-
30 Apr 20242.14502.14502.14502.14502.1450-
29 Apr 20242.13002.13002.13002.13002.1300-
26 Apr 20242.13502.13502.13502.13502.1350-
25 Apr 20242.10002.10002.10002.10002.1000-
24 Apr 20242.19002.19002.19002.19002.1900-
23 Apr 20242.19002.19002.19002.19002.1900-
22 Apr 20242.10002.10002.10002.10002.1000-
19 Apr 20242.08502.08502.08502.08502.0850-
18 Apr 20242.10002.10002.10002.10002.1000-
17 Apr 20242.11502.11502.11502.11502.1150-
16 Apr 20242.14502.14502.14502.14502.1450-
15 Apr 20242.19502.19502.19502.19502.1950-
12 Apr 20242.23502.23502.23502.23502.2350-
11 Apr 20242.20502.20502.20502.20502.2050-
10 Apr 20242.25002.25002.25002.25002.2500-
09 Apr 20242.25502.25502.25502.25502.2550-
08 Apr 20242.25502.25502.25502.25502.2550-
05 Apr 20242.31002.31002.31002.31002.3100-
04 Apr 20242.33502.33502.33502.33502.3350-
03 Apr 20242.37002.37002.37002.37002.3700-
02 Apr 20242.37002.37002.37002.37002.3700-
28 Mar 20242.34002.34002.34002.34002.3400-
27 Mar 20242.38002.38002.38002.38002.3800-
26 Mar 20242.38002.38002.38002.38002.3800-
25 Mar 20242.42002.42002.42002.42002.4200-
22 Mar 20242.40002.40002.40002.40002.4000-
21 Mar 20242.37002.37002.37002.37002.3700-
20 Mar 20242.30002.30002.30002.30002.3000-
19 Mar 20242.32002.32002.32002.32002.3200-
18 Mar 20242.36002.36002.36002.36002.3600-
15 Mar 20242.40002.40002.40002.40002.4000-
14 Mar 20242.39002.39002.39002.39002.3900-
13 Mar 20242.45002.45002.45002.45002.4500-
12 Mar 20242.47002.47002.47002.47002.4700-
11 Mar 20242.43002.43002.43002.43002.4300-
08 Mar 20242.44002.44002.44002.44002.4400-
07 Mar 20242.53002.53002.53002.53002.5300-
06 Mar 20242.50002.50002.50002.50002.5000-
05 Mar 20242.48002.48002.48002.48002.4800-
04 Mar 20242.59002.59002.59002.59002.5900-
01 Mar 20242.64002.64002.64002.64002.6400-
29 Feb 20242.81002.81002.81002.81002.8100-
28 Feb 20242.90002.90002.90002.90002.9000-
27 Feb 20242.81002.81002.81002.81002.8100-
26 Feb 20242.62002.62002.62002.62002.6200-
23 Feb 20242.60002.60002.60002.60002.6000-
22 Feb 20242.70002.70002.70002.70002.7000-
21 Feb 20242.72002.72002.72002.72002.7200-
20 Feb 20242.82002.82002.82002.82002.8200-
19 Feb 20242.51002.51002.51002.51002.5100-
16 Feb 20242.39002.39002.39002.39002.3900-
15 Feb 20242.40002.40002.40002.40002.4000-
14 Feb 20242.39002.39002.39002.39002.3900-
13 Feb 20242.40002.40002.40002.40002.4000-
12 Feb 20242.44002.44002.44002.44002.4400-
09 Feb 20242.45002.45002.45002.45002.4500-
08 Feb 20242.45002.45002.45002.45002.4500-
07 Feb 20242.43002.43002.43002.43002.4300-
06 Feb 20242.42002.42002.42002.42002.4200-
05 Feb 20242.33002.33002.33002.33002.3300-
02 Feb 20242.31002.31002.31002.31002.3100-
01 Feb 20242.22002.22002.22002.22002.2200-
31 Jan 20242.19002.19002.19002.19002.1900-
30 Jan 20242.19002.19002.19002.19002.1900-
29 Jan 20242.14002.14002.14002.14002.1400-
26 Jan 20242.09002.09002.09002.09002.0900-
25 Jan 20242.08002.08002.08002.08002.0800-
24 Jan 20242.07002.07002.07002.07002.0700-
23 Jan 20242.10002.10002.10002.10002.1000-
22 Jan 20242.08002.08002.08002.08002.0800-
19 Jan 20242.06002.06002.06002.06002.0600-
18 Jan 20242.03002.03002.03002.03002.0300-
17 Jan 20242.08002.08002.08002.08002.0800-
16 Jan 20242.13002.13002.13002.13002.1300-
15 Jan 20242.20002.20002.20002.20002.2000-
12 Jan 20242.20002.20002.20002.20002.2000-
11 Jan 20242.22002.22002.22002.22002.2200-
10 Jan 20242.22002.22002.22002.22002.2200-
09 Jan 20242.20002.20002.20002.20002.2000-
08 Jan 20242.14002.14002.14002.14002.1400-
05 Jan 20242.12002.12002.12002.12002.1200-
04 Jan 20242.13002.13002.13002.13002.1300-
03 Jan 20242.13002.13002.13002.13002.1300-
02 Jan 20242.10002.10002.10002.10002.1000-
29 Dec 20232.10002.11002.10002.11002.1100-
28 Dec 20232.10002.10002.10002.10002.1000-
27 Dec 20232.09002.09002.09002.09002.0900-
22 Dec 20232.06002.06002.06002.06002.0600-
21 Dec 20232.08002.08002.08002.08002.0800-
20 Dec 20232.10002.10002.10002.10002.1000-
19 Dec 20232.14002.14002.14002.14002.1400-
18 Dec 20232.13002.13002.13002.13002.1300-
15 Dec 20232.13002.13002.13002.13002.1300-
14 Dec 20232.11002.11002.11002.11002.1100-
13 Dec 20232.12002.12002.12002.12002.1200-
12 Dec 20232.15002.15002.15002.15002.1500-
11 Dec 20232.13002.13002.13002.13002.1300-
08 Dec 20232.15002.15002.15002.15002.1500-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...