Singapore markets closed

Engie SA (0LD0.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
11.39-0.03 (-0.26%)
At close: 08:01AM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202416.1016.2016.0216.1016.108,781,599
25 Apr 202416.1016.1115.9816.0516.0511,941,120
24 Apr 202416.0016.1315.9116.0516.0519,349,350
23 Apr 202415.9916.1015.8816.0216.0228,241,950
22 Apr 202415.9716.0915.7915.9815.9815,521,330
19 Apr 202415.8515.9515.7315.8515.852,862,701
18 Apr 202415.6515.9415.7415.8215.825,811,571
17 Apr 202415.6615.8115.5615.7315.734,600,153
16 Apr 202415.6715.8415.5615.7815.7813,475,500
15 Apr 202415.8116.0815.7415.9415.947,633,805
12 Apr 202415.7315.9115.5215.8815.888,103,519
11 Apr 202415.7015.7815.5615.6215.621,922,475
10 Apr 202415.7815.9015.5215.7515.7514,195,970
09 Apr 202415.5915.7815.4715.5915.598,945,034
08 Apr 202415.4015.6615.3115.5615.563,851,955
05 Apr 202415.6015.6915.3515.4215.427,206,935
04 Apr 202415.6515.6815.4615.6415.641,089,018
03 Apr 202415.5715.6915.5515.5915.592,309,493
02 Apr 202415.4815.6015.3515.5715.5712,654,940
28 Mar 202415.7415.7515.4415.5115.513,379,825
27 Mar 202415.6015.6615.4515.6015.604,129,979
26 Mar 202415.5315.6315.4015.5115.512,634,197
25 Mar 202415.4115.5415.3215.4415.441,971,959
22 Mar 202415.3515.4915.3315.4015.401,185,972
21 Mar 202415.5015.5615.3115.3615.361,876,304
20 Mar 202415.4515.4715.3515.4315.431,407,042
19 Mar 202415.3615.4215.2315.3815.384,790,222
18 Mar 202415.3015.4415.2315.3315.332,252,219
15 Mar 202415.1015.4915.1915.4315.43298,342
14 Mar 202415.3015.4115.0315.2715.272,754,818
13 Mar 202415.1915.3015.0615.1515.152,843,524
12 Mar 202415.4515.3415.1415.2315.23960,509
11 Mar 202415.2515.3415.1415.2315.233,076,288
08 Mar 202415.5015.4015.1715.2615.261,613,595
07 Mar 202415.1215.4015.0415.2715.272,435,027
06 Mar 202415.0715.3014.9015.2115.213,308,085
05 Mar 202414.7315.0314.5814.9814.988,036,966
04 Mar 202414.6514.7714.6114.6914.691,711,091
01 Mar 202414.9514.9614.6314.7014.703,816,676
29 Feb 202414.8214.9314.7114.8414.844,612,047
28 Feb 202414.7914.8614.5914.8314.834,717,929
27 Feb 202414.5614.7714.5314.6814.688,871,108
26 Feb 202414.8814.9514.5614.7114.712,020,965
23 Feb 202414.8014.9614.6914.8414.842,901,912
22 Feb 202414.8014.9814.4414.7614.766,592,837
21 Feb 202414.5714.6014.3614.5314.537,670,881
20 Feb 202414.3914.5114.1914.4414.443,204,167
19 Feb 202414.6314.4814.2414.3214.324,593,948
16 Feb 202414.5814.6014.2714.3214.322,591,747
15 Feb 202414.5014.5514.2614.3814.384,719,338
14 Feb 202414.4514.5014.2314.3814.385,827,950
13 Feb 202414.3514.4614.2014.3614.3611,591,320
12 Feb 202414.3014.3914.0114.2914.295,263,919
09 Feb 202414.3414.4814.0014.1014.109,338,249
08 Feb 202414.4814.5214.3514.4014.403,937,319
07 Feb 202414.8014.8014.4514.4814.482,778,775
06 Feb 202414.8614.8214.5414.6314.634,538,005
05 Feb 202414.6214.8914.5414.7314.735,004,290
02 Feb 202414.8814.8514.6014.7514.75742,884
01 Feb 202414.7814.9014.6314.7014.701,275,682
31 Jan 202414.9514.8914.6714.8014.802,707,630
30 Jan 202414.9014.8314.5914.7914.794,237,418
29 Jan 202414.7414.7914.5114.7014.704,057,585
26 Jan 202415.2315.2714.5314.6614.667,425,263
25 Jan 202415.2615.3615.0515.1215.122,668,876
24 Jan 202415.3915.4715.1315.2715.274,361,033
23 Jan 202415.8315.7415.2315.3015.302,177,662
22 Jan 202415.6015.7215.4615.6115.612,603,349
19 Jan 202415.6515.7115.4715.5615.561,620,004
18 Jan 202415.5315.6215.3115.5115.5112,626,100
17 Jan 202415.6215.8515.3415.5215.525,617,607
16 Jan 202416.0716.1715.6715.8215.823,308,375
15 Jan 202416.4016.3916.0716.1016.103,868,805
12 Jan 202416.3816.4916.0216.2816.289,259,100
11 Jan 202416.6416.6616.2716.3316.332,280,688
10 Jan 202416.5816.7016.4516.5016.502,414,514
09 Jan 202416.2516.5516.3516.4616.465,785,032
08 Jan 202416.4016.5016.3416.4016.401,529,651
05 Jan 202415.9516.3516.0416.3516.35930,088
04 Jan 202415.8016.2315.7516.0516.0514,037,350
03 Jan 202415.9016.0515.7115.8415.841,830,530
02 Jan 202416.2216.0815.8215.9515.951,837,568
29 Dec 202316.0016.0815.8615.9215.92845,839
28 Dec 202316.2016.1515.9415.9615.961,452,530
27 Dec 202316.1016.1816.0416.1016.10578,615
22 Dec 202316.1916.3416.1216.1616.162,921,060
21 Dec 202316.1316.3216.0316.2416.242,234,080
20 Dec 202316.2516.2315.9516.2216.222,404,814
19 Dec 202316.0516.1715.9916.0516.056,986,377
18 Dec 202316.1616.3116.0416.1216.12945,020
15 Dec 202316.4616.5216.2116.2916.295,368,865
14 Dec 202316.2116.4616.2716.3216.329,870,134
13 Dec 202316.1016.1615.8916.1016.10247,560
12 Dec 202316.3016.2315.9716.0216.021,754,746
11 Dec 202316.2316.4016.1316.3016.301,204,807
08 Dec 202316.1716.3116.0716.2616.261,792,392
07 Dec 202316.1316.2815.9916.1416.14621,058
06 Dec 202316.1016.1915.8916.0916.0912,813,940
05 Dec 202316.0016.1015.8616.0216.021,646,345
04 Dec 202316.0516.1415.8816.0116.011,435,443
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...