Singapore markets closed
Straits Times Index
3,322.62 +14.72 (+0.45%) S&P 500
5,307.01 -14.40 (-0.27%) Dow
39,671.04 -201.95 (-0.51%) Nasdaq
16,801.54 -31.08 (-0.18%) Bitcoin USD
69,921.48 +55.80 (+0.08%) CMC Crypto 200
1,509.72 +7.05 (+0.47%)
Naturgy Energy Group SA (GAN.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
As of 09:10AM CEST. Market open.
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 May 2024 | 25.00 | 25.00 | 24.86 | 24.86 | 24.86 | 90 |
| 22 May 2024 | 24.98 | 24.98 | 24.78 | 24.78 | 24.78 | - |
| 21 May 2024 | 24.86 | 25.02 | 24.78 | 24.78 | 24.78 | - |
| 20 May 2024 | 24.96 | 25.00 | 24.72 | 24.72 | 24.72 | - |
| 17 May 2024 | 24.68 | 24.88 | 24.68 | 24.78 | 24.78 | - |
| 16 May 2024 | 24.86 | 24.86 | 24.54 | 24.54 | 24.54 | - |
| 15 May 2024 | 24.92 | 24.92 | 24.64 | 24.64 | 24.64 | - |
| 14 May 2024 | 24.64 | 24.92 | 24.64 | 24.68 | 24.68 | - |
| 13 May 2024 | 24.64 | 24.74 | 24.48 | 24.48 | 24.48 | - |
| 10 May 2024 | 24.36 | 24.56 | 24.36 | 24.36 | 24.36 | - |
| 09 May 2024 | 24.28 | 24.28 | 24.12 | 24.14 | 24.14 | - |
| 08 May 2024 | 24.00 | 24.20 | 24.00 | 24.12 | 24.12 | - |
| 07 May 2024 | 23.98 | 23.98 | 23.82 | 23.82 | 23.82 | - |
| 06 May 2024 | 23.84 | 24.06 | 23.76 | 23.76 | 23.76 | - |
| 03 May 2024 | 23.84 | 23.98 | 23.82 | 23.82 | 23.82 | - |
| 02 May 2024 | 23.40 | 23.76 | 23.40 | 23.66 | 23.66 | - |
| 30 Apr 2024 | 23.86 | 23.88 | 23.48 | 23.48 | 23.48 | - |
| 29 Apr 2024 | 23.38 | 23.94 | 23.38 | 23.70 | 23.70 | - |
| 26 Apr 2024 | 23.20 | 23.40 | 23.12 | 23.12 | 23.12 | - |
| 25 Apr 2024 | 23.72 | 23.76 | 23.14 | 23.14 | 23.14 | - |
| 24 Apr 2024 | 23.76 | 23.76 | 23.56 | 23.56 | 23.56 | - |
| 23 Apr 2024 | 23.32 | 23.68 | 23.18 | 23.48 | 23.48 | - |
| 22 Apr 2024 | 23.02 | 23.16 | 23.02 | 23.14 | 23.14 | - |
| 19 Apr 2024 | 22.60 | 22.96 | 22.60 | 22.72 | 22.72 | - |
| 18 Apr 2024 | 23.42 | 23.42 | 22.60 | 22.60 | 22.60 | - |
| 17 Apr 2024 | 21.46 | 22.72 | 21.46 | 22.72 | 22.72 | - |
| 16 Apr 2024 | 20.46 | 21.68 | 20.46 | 21.30 | 21.30 | - |
| 15 Apr 2024 | 20.50 | 20.92 | 20.50 | 20.52 | 20.52 | - |
| 12 Apr 2024 | 20.56 | 21.04 | 20.30 | 20.52 | 20.52 | - |
| 11 Apr 2024 | 20.28 | 20.60 | 20.28 | 20.32 | 20.32 | - |
| 10 Apr 2024 | 20.32 | 20.32 | 19.78 | 20.14 | 20.14 | - |
| 09 Apr 2024 | 20.00 | 20.22 | 20.00 | 20.04 | 20.04 | - |
| 08 Apr 2024 | 19.63 | 19.94 | 19.63 | 19.94 | 19.94 | - |
| 05 Apr 2024 | 19.90 | 20.20 | 19.81 | 19.81 | 19.81 | - |
| 05 Apr 2024 | 0.4 Dividend | |||||
| 04 Apr 2024 | 20.32 | 20.48 | 20.28 | 20.40 | 20.00 | - |
| 03 Apr 2024 | 20.22 | 20.26 | 20.06 | 20.18 | 19.78 | - |
| 02 Apr 2024 | 20.06 | 20.32 | 20.06 | 20.08 | 19.69 | - |
| 28 Mar 2024 | 20.10 | 20.10 | 19.91 | 19.91 | 19.52 | - |
| 27 Mar 2024 | 19.97 | 20.02 | 19.94 | 19.94 | 19.55 | - |
| 26 Mar 2024 | 19.80 | 19.88 | 19.75 | 19.83 | 19.44 | - |
| 25 Mar 2024 | 19.62 | 19.82 | 19.62 | 19.65 | 19.26 | - |
| 22 Mar 2024 | 19.64 | 19.73 | 19.50 | 19.50 | 19.12 | - |
| 21 Mar 2024 | 19.98 | 19.98 | 19.58 | 19.58 | 19.20 | - |
| 20 Mar 2024 | 19.99 | 19.99 | 19.75 | 19.75 | 19.36 | - |
| 19 Mar 2024 | 19.64 | 19.96 | 19.64 | 19.85 | 19.46 | - |
| 18 Mar 2024 | 20.10 | 20.10 | 19.52 | 19.52 | 19.14 | - |
| 15 Mar 2024 | 19.70 | 20.06 | 19.70 | 19.99 | 19.60 | - |
| 14 Mar 2024 | 19.49 | 19.60 | 19.49 | 19.53 | 19.15 | - |
| 13 Mar 2024 | 19.67 | 19.69 | 19.36 | 19.36 | 18.98 | - |
| 12 Mar 2024 | 20.34 | 20.34 | 19.50 | 19.50 | 19.12 | - |
| 11 Mar 2024 | 20.26 | 20.62 | 20.10 | 20.10 | 19.71 | - |
| 08 Mar 2024 | 20.80 | 20.80 | 20.14 | 20.14 | 19.75 | - |
| 07 Mar 2024 | 20.60 | 20.94 | 20.60 | 20.64 | 20.24 | - |
| 06 Mar 2024 | 20.86 | 21.02 | 20.54 | 20.54 | 20.14 | - |
| 05 Mar 2024 | 20.32 | 20.86 | 20.32 | 20.70 | 20.29 | - |
| 04 Mar 2024 | 20.96 | 20.96 | 20.24 | 20.24 | 19.84 | - |
| 01 Mar 2024 | 21.94 | 21.96 | 20.88 | 20.88 | 20.47 | - |
| 29 Feb 2024 | 21.88 | 22.06 | 21.66 | 21.66 | 21.24 | - |
| 28 Feb 2024 | 22.24 | 22.24 | 21.68 | 21.68 | 21.25 | - |
| 27 Feb 2024 | 22.38 | 22.38 | 22.10 | 22.10 | 21.67 | - |
| 26 Feb 2024 | 23.02 | 23.02 | 22.24 | 22.24 | 21.80 | - |
| 23 Feb 2024 | 23.06 | 23.06 | 22.90 | 22.90 | 22.45 | - |
| 22 Feb 2024 | 23.28 | 23.28 | 22.86 | 22.86 | 22.41 | - |
| 21 Feb 2024 | 22.96 | 23.02 | 22.92 | 22.92 | 22.47 | - |
| 20 Feb 2024 | 22.78 | 23.02 | 22.74 | 22.78 | 22.33 | - |
| 19 Feb 2024 | 22.82 | 22.96 | 22.66 | 22.66 | 22.22 | - |
| 16 Feb 2024 | 23.26 | 23.26 | 22.70 | 22.70 | 22.25 | - |
| 15 Feb 2024 | 23.30 | 23.30 | 22.98 | 22.98 | 22.53 | - |
| 14 Feb 2024 | 23.30 | 23.34 | 23.02 | 23.02 | 22.57 | - |
| 13 Feb 2024 | 23.46 | 23.46 | 23.18 | 23.18 | 22.73 | - |
| 12 Feb 2024 | 23.34 | 23.56 | 23.34 | 23.36 | 22.90 | - |
| 09 Feb 2024 | 23.54 | 23.54 | 23.10 | 23.16 | 22.71 | - |
| 08 Feb 2024 | 23.60 | 23.78 | 23.40 | 23.40 | 22.94 | - |
| 07 Feb 2024 | 24.10 | 24.10 | 23.40 | 23.40 | 22.94 | - |
| 06 Feb 2024 | 24.56 | 24.56 | 23.86 | 23.86 | 23.39 | - |
| 05 Feb 2024 | 24.20 | 24.34 | 24.20 | 24.24 | 23.76 | - |
| 02 Feb 2024 | 24.80 | 24.80 | 24.00 | 24.00 | 23.53 | - |
| 01 Feb 2024 | 24.78 | 24.78 | 24.54 | 24.54 | 24.06 | - |
| 31 Jan 2024 | 24.90 | 25.06 | 24.76 | 24.76 | 24.27 | - |
| 30 Jan 2024 | 25.08 | 25.08 | 24.76 | 24.76 | 24.27 | - |
| 29 Jan 2024 | 25.06 | 25.06 | 24.82 | 24.82 | 24.33 | - |
| 26 Jan 2024 | 25.28 | 25.40 | 24.90 | 24.90 | 24.41 | - |
| 25 Jan 2024 | 25.48 | 25.48 | 25.12 | 25.12 | 24.63 | - |
| 24 Jan 2024 | 25.86 | 25.86 | 25.32 | 25.32 | 24.82 | - |
| 23 Jan 2024 | 25.96 | 25.98 | 25.44 | 25.44 | 24.94 | - |
| 22 Jan 2024 | 25.40 | 25.88 | 25.32 | 25.70 | 25.20 | - |
| 19 Jan 2024 | 25.76 | 25.76 | 25.12 | 25.12 | 24.63 | - |
| 18 Jan 2024 | 26.12 | 26.12 | 25.40 | 25.40 | 24.90 | - |
| 17 Jan 2024 | 26.30 | 26.30 | 25.78 | 25.78 | 25.27 | - |
| 16 Jan 2024 | 26.76 | 26.82 | 26.38 | 26.38 | 25.86 | - |
| 15 Jan 2024 | 27.16 | 27.16 | 26.82 | 26.82 | 26.29 | - |
| 12 Jan 2024 | 26.98 | 27.02 | 26.86 | 26.86 | 26.33 | - |
| 11 Jan 2024 | 27.00 | 27.00 | 26.68 | 26.68 | 26.16 | - |
| 10 Jan 2024 | 26.76 | 26.84 | 26.62 | 26.62 | 26.10 | - |
| 09 Jan 2024 | 26.98 | 26.98 | 26.72 | 26.72 | 26.20 | - |
| 08 Jan 2024 | 26.58 | 26.96 | 26.58 | 26.76 | 26.24 | - |
| 05 Jan 2024 | 26.80 | 26.90 | 26.78 | 26.78 | 26.25 | - |
| 04 Jan 2024 | 26.66 | 26.94 | 26.66 | 26.82 | 26.29 | - |
| 03 Jan 2024 | 26.82 | 26.92 | 26.58 | 26.58 | 26.06 | - |
| *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.