Australia markets closed

Naturgy Energy Group, S.A. (NTGY.MC)

MCE - MCE Delayed price. Currency in EUR
Add to watchlist
20.68-0.04 (-0.19%)
As of 09:02AM CEST. Market open.
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 June 202420.7220.7420.7220.6820.687,435
25 June 202420.9221.1620.6220.7220.72516,569
24 June 202420.2220.8820.1620.8220.82527,153
21 June 202420.6820.6820.1220.1220.123,497,702
20 June 202420.3620.5420.3420.4620.46788,268
19 June 202420.5620.7820.3020.3020.30926,743
18 June 202420.4620.7820.4220.5620.56683,878
17 June 202421.1021.1020.2420.4420.441,907,260
14 June 202421.1021.2420.8220.9820.98942,526
13 June 202421.0221.4020.9021.0421.04839,074
12 June 202421.3021.3420.8220.8220.821,670,451
11 June 202422.0022.0821.1021.1421.144,443,668
10 June 202424.5824.9624.5224.8624.862,799,927
07 June 202424.7024.7024.4424.7024.70430,074
06 June 202424.6024.7824.5824.6824.68249,057
05 June 202424.7824.8224.5424.5824.58298,993
04 June 202424.7024.8624.6224.7024.70398,434
03 June 202424.8424.8824.5824.8024.80294,748
31 May 202424.7024.7224.4824.6824.68431,413
30 May 202424.3224.6424.3224.6424.64611,445
29 May 202424.5624.7624.3224.3624.36401,773
28 May 202424.9625.0424.6824.6824.68383,150
27 May 202424.5824.8424.5424.8224.82186,852
24 May 202424.6224.8224.2024.5424.54505,243
23 May 202424.8425.0024.7224.7224.72508,890
22 May 202424.9225.1024.8624.9224.92305,212
21 May 202424.9625.0824.7225.0225.02355,347
20 May 202425.0025.1824.8624.9824.98274,624
17 May 202424.8625.0424.8425.0225.02432,644
16 May 202424.9825.0024.6624.8424.84450,798
15 May 202424.9225.0024.7424.9024.901,477,077
14 May 202424.9825.1624.8624.9424.94660,822
13 May 202424.6824.9224.6824.7424.74449,303
10 May 202424.5024.8824.4824.6224.62725,241
09 May 202424.2824.4024.1224.3824.38279,920
08 May 202424.1024.4024.1024.3624.36353,257
07 May 202423.9824.0623.8624.0624.06526,830
06 May 202424.1224.1623.9424.0024.00249,925
03 May 202423.8624.3423.8624.0624.06441,479
02 May 202423.7023.9823.6023.8623.86741,710
30 Apr 202423.9624.0623.7023.7223.72880,921
29 Apr 202423.4024.1023.3823.9423.94673,784
26 Apr 202423.2623.6223.2623.3623.36495,872
25 Apr 202423.8023.8223.2823.3823.38675,708
24 Apr 202423.6623.9623.5223.9223.921,189,674
23 Apr 202423.2223.8023.1623.7223.721,211,791
22 Apr 202423.3023.3622.9623.3023.301,012,105
19 Apr 202423.0023.1022.7622.9622.96884,552
18 Apr 202423.7423.9622.8422.9022.902,341,535
17 Apr 202422.0022.9421.7622.8422.843,065,079
16 Apr 202421.3022.7421.2221.5221.524,397,552
15 Apr 202420.9021.1020.7020.8220.821,730,715
12 Apr 202420.5021.2420.3020.8220.821,797,126
11 Apr 202420.3020.9220.2420.4620.461,692,664
10 Apr 202420.3021.1619.7720.3620.363,432,342
09 Apr 202420.2220.3620.0020.2820.281,239,534
08 Apr 202419.9020.2219.7020.1420.141,529,919
05 Apr 202420.2020.3019.9419.9619.961,163,902
05 Apr 20240.4 Dividend
04 Apr 202420.4020.6620.3020.6220.221,027,106
03 Apr 202420.2820.4420.1220.4020.00783,071
02 Apr 202420.1820.4620.1620.3019.912,026,098
28 Mar 202420.1820.2219.9820.1019.71839,978
27 Mar 202420.0820.1419.8220.1419.75675,019
26 Mar 202419.8120.1419.6820.0419.65610,482
25 Mar 202419.7019.8819.6519.8519.46461,276
22 Mar 202419.8419.9419.6619.6919.31429,095
21 Mar 202419.8920.0619.7519.7919.41445,854
20 Mar 202420.0820.1019.8219.9019.51488,167
19 Mar 202419.7520.1219.6720.1019.71597,493
18 Mar 202420.1620.1819.6519.7219.34802,732
15 Mar 202419.8020.2019.7320.1619.772,680,618
14 Mar 202419.6019.8919.5819.7319.35618,244
13 Mar 202419.7719.8419.5119.5419.16858,048
12 Mar 202420.4220.4419.6819.7019.321,047,765
11 Mar 202420.5220.7020.2620.3219.93712,643
08 Mar 202420.8620.8820.3420.4220.02912,565
07 Mar 202420.6821.1020.6620.8620.46508,612
06 Mar 202420.8821.1820.7020.7420.34920,008
05 Mar 202420.5021.0020.3820.8820.47817,103
04 Mar 202421.0821.1020.4020.4620.061,241,248
01 Mar 202421.9422.1021.0221.1020.691,204,257
29 Feb 202422.0622.4621.8821.8821.4618,677,445
28 Feb 202422.2222.2221.6621.9221.491,125,077
27 Feb 202422.2822.5221.9022.3221.89879,728
26 Feb 202422.9823.0622.3222.4822.04687,641
23 Feb 202423.1023.1422.9823.1422.69437,113
22 Feb 202423.2023.2022.9423.1022.65575,218
21 Feb 202422.9623.1622.9423.1622.71453,045
20 Feb 202422.8423.1022.7423.0222.57395,706
19 Feb 202422.9223.1022.7222.9022.46407,052
16 Feb 202423.2623.3022.7822.9422.49473,636
15 Feb 202423.2823.3823.1223.2222.77359,235
14 Feb 202423.3423.5023.2623.2622.81320,457
13 Feb 202423.4023.5823.1623.4222.97517,544
12 Feb 202423.3823.7623.3823.6023.14354,715
09 Feb 202423.6023.7023.1023.3222.87660,290
08 Feb 202423.5423.9423.5223.6423.18337,864
07 Feb 202424.1224.1823.4623.5823.12663,708
06 Feb 202424.4024.4624.0024.1423.67316,281
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...