Galp Energia SGPS SA (GZ5.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
At close: 08:03AM CEST
Time period:
01 July 2023 - 01 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | - |
| 27 June 2024 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | - |
| 26 June 2024 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | - |
| 25 June 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | - |
| 24 June 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | - |
| 21 June 2024 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | - |
| 20 June 2024 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | - |
| 19 June 2024 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | - |
| 18 June 2024 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | - |
| 17 June 2024 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | - |
| 14 June 2024 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | - |
| 13 June 2024 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | - |
| 12 June 2024 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | - |
| 11 June 2024 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | - |
| 10 June 2024 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | - |
| 07 June 2024 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | - |
| 06 June 2024 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | - |
| 05 June 2024 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | - |
| 04 June 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - |
| 03 June 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
| 31 May 2024 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | - |
| 30 May 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | - |
| 29 May 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
| 29 May 2024 | 0.27 Dividend | |||||
| 28 May 2024 | 19.93 | 19.93 | 19.93 | 19.93 | 19.66 | - |
| 27 May 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 19.47 | - |
| 24 May 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 19.47 | - |
| 23 May 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 19.60 | - |
| 22 May 2024 | 19.71 | 19.71 | 19.71 | 19.71 | 19.44 | - |
| 21 May 2024 | 19.14 | 19.14 | 19.14 | 19.14 | 18.88 | - |
| 20 May 2024 | 19.16 | 19.16 | 19.16 | 19.16 | 18.90 | - |
| 17 May 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 18.85 | - |
| 16 May 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.24 | - |
| 15 May 2024 | 19.96 | 19.96 | 19.96 | 19.96 | 19.69 | - |
| 14 May 2024 | 19.96 | 19.96 | 19.96 | 19.96 | 19.69 | - |
| 13 May 2024 | 19.89 | 19.89 | 19.89 | 19.89 | 19.62 | - |
| 10 May 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.57 | - |
| 09 May 2024 | 19.81 | 19.81 | 19.81 | 19.81 | 19.54 | - |
| 08 May 2024 | 19.81 | 19.81 | 19.81 | 19.81 | 19.54 | - |
| 07 May 2024 | 19.81 | 19.81 | 19.81 | 19.81 | 19.54 | - |
| 06 May 2024 | 19.66 | 19.66 | 19.66 | 19.66 | 19.39 | - |
| 03 May 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 19.59 | - |
| 02 May 2024 | 20.28 | 20.28 | 20.28 | 20.28 | 20.01 | - |
| 30 Apr 2024 | 20.46 | 20.46 | 20.46 | 20.46 | 20.18 | - |
| 29 Apr 2024 | 20.46 | 20.46 | 20.46 | 20.46 | 20.18 | - |
| 26 Apr 2024 | 20.41 | 20.41 | 20.41 | 20.41 | 20.13 | - |
| 25 Apr 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 19.72 | - |
| 24 Apr 2024 | 20.27 | 20.27 | 20.27 | 20.27 | 20.00 | - |
| 23 Apr 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 18.99 | - |
| 22 Apr 2024 | 16.16 | 18.83 | 16.16 | 18.83 | 18.57 | 500 |
| 19 Apr 2024 | 16.09 | 16.09 | 16.09 | 16.09 | 15.87 | - |
| 18 Apr 2024 | 16.09 | 16.09 | 16.09 | 16.09 | 15.87 | - |
| 17 Apr 2024 | 16.15 | 16.15 | 16.05 | 16.05 | 15.83 | 40 |
| 16 Apr 2024 | 16.17 | 16.17 | 16.17 | 16.17 | 15.95 | - |
| 15 Apr 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.27 | - |
| 12 Apr 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 15.99 | - |
| 11 Apr 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 15.99 | - |
| 10 Apr 2024 | 15.97 | 15.97 | 15.97 | 15.97 | 15.75 | - |
| 09 Apr 2024 | 15.97 | 15.97 | 15.97 | 15.97 | 15.75 | - |
| 08 Apr 2024 | 15.76 | 15.76 | 15.76 | 15.76 | 15.54 | - |
| 05 Apr 2024 | 15.76 | 15.76 | 15.76 | 15.76 | 15.54 | - |
| 04 Apr 2024 | 15.81 | 15.81 | 15.81 | 15.81 | 15.60 | - |
| 03 Apr 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 15.44 | - |
| 02 Apr 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 14.99 | - |
| 28 Mar 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 14.94 | - |
| 27 Mar 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 14.94 | - |
| 26 Mar 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 14.94 | - |
| 25 Mar 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 14.94 | - |
| 22 Mar 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.09 | - |
| 21 Mar 2024 | 15.43 | 15.43 | 15.43 | 15.43 | 15.22 | - |
| 20 Mar 2024 | 15.28 | 15.28 | 15.28 | 15.28 | 15.07 | - |
| 19 Mar 2024 | 15.28 | 15.28 | 15.28 | 15.28 | 15.07 | - |
| 18 Mar 2024 | 15.19 | 15.19 | 15.19 | 15.19 | 14.98 | - |
| 15 Mar 2024 | 14.63 | 14.63 | 14.63 | 14.63 | 14.43 | - |
| 14 Mar 2024 | 14.63 | 14.63 | 14.63 | 14.63 | 14.43 | - |
| 13 Mar 2024 | 14.48 | 14.48 | 14.48 | 14.48 | 14.28 | - |
| 12 Mar 2024 | 14.49 | 14.49 | 14.49 | 14.49 | 14.30 | - |
| 11 Mar 2024 | 14.49 | 14.49 | 14.49 | 14.49 | 14.30 | - |
| 08 Mar 2024 | 14.66 | 14.66 | 14.66 | 14.66 | 14.47 | - |
| 07 Mar 2024 | 14.66 | 14.66 | 14.66 | 14.66 | 14.47 | - |
| 06 Mar 2024 | 14.83 | 14.83 | 14.83 | 14.83 | 14.63 | - |
| 05 Mar 2024 | 14.83 | 14.83 | 14.83 | 14.83 | 14.63 | - |
| 04 Mar 2024 | 14.83 | 14.83 | 14.83 | 14.83 | 14.63 | - |
| 01 Mar 2024 | 14.61 | 14.61 | 14.61 | 14.61 | 14.41 | - |
| 29 Feb 2024 | 14.59 | 14.59 | 14.59 | 14.59 | 14.39 | - |
| 28 Feb 2024 | 14.59 | 14.59 | 14.59 | 14.59 | 14.39 | - |
| 27 Feb 2024 | 14.59 | 14.59 | 14.59 | 14.59 | 14.39 | - |
| 26 Feb 2024 | 14.59 | 14.59 | 14.59 | 14.59 | 14.39 | - |
| 23 Feb 2024 | 14.59 | 14.59 | 14.59 | 14.59 | 14.39 | - |
| 22 Feb 2024 | 14.65 | 14.65 | 14.65 | 14.65 | 14.46 | - |
| 21 Feb 2024 | 14.34 | 14.34 | 14.34 | 14.34 | 14.14 | - |
| 20 Feb 2024 | 14.46 | 14.46 | 14.46 | 14.46 | 14.26 | - |
| 19 Feb 2024 | 14.31 | 14.31 | 14.31 | 14.31 | 14.12 | - |
| 16 Feb 2024 | 14.06 | 14.06 | 14.06 | 14.06 | 13.87 | - |
| 15 Feb 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.06 | - |
| 14 Feb 2024 | 14.41 | 14.41 | 14.41 | 14.41 | 14.22 | - |
| 13 Feb 2024 | 14.52 | 14.52 | 14.52 | 14.52 | 14.33 | - |
| 12 Feb 2024 | 14.33 | 14.33 | 14.33 | 14.33 | 14.14 | - |
| 09 Feb 2024 | 14.23 | 14.23 | 14.23 | 14.23 | 14.04 | - |
| 08 Feb 2024 | 14.23 | 14.23 | 14.23 | 14.23 | 14.04 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.