Singapore markets close in 2 hours 43 minutes

Engie SA (GZF.DU)

Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
13.77+0.11 (+0.77%)
As of 07:30PM CEST. Market open.
Time period:
03 Jul 2023 - 03 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
02 Jul 202413.7613.8113.7113.7713.77182
01 Jul 202413.5713.8413.5713.6613.66-
28 Jun 202413.5413.5413.2813.3413.34-
27 Jun 202413.6613.6613.2013.2013.20-
26 Jun 202413.7813.7813.5513.5513.55-
25 Jun 202413.6513.7613.6113.6613.66-
24 Jun 202413.7413.7413.6413.6613.6675
21 Jun 202413.5813.7713.5613.7713.77-
20 Jun 202413.3613.4513.2713.4513.45-
19 Jun 202413.2513.2813.1113.1113.11-
18 Jun 202413.3613.3613.1013.1913.19-
17 Jun 202413.2413.3713.1313.3013.30200
14 Jun 202413.5913.5913.1313.1313.13350
13 Jun 202414.0214.0213.4613.4713.471,000
12 Jun 202414.1614.1614.0614.0614.06-
11 Jun 202414.5014.5014.1014.1914.19-
10 Jun 202414.9814.9814.3014.4314.43-
07 Jun 202415.4015.4014.8914.9114.91-
06 Jun 202415.5615.5615.3515.3515.35-
05 Jun 202415.4415.5915.4415.4515.45-
04 Jun 202415.5415.5415.3615.3615.36-
03 Jun 202415.7015.7015.4115.4115.41124
31 May 202415.3215.4815.3215.4815.48-
30 May 202415.2315.3615.2015.2015.20-
29 May 202415.4415.4415.2015.2015.20-
28 May 202415.5115.5115.4215.4815.48-
27 May 202415.4115.5115.4115.4715.477
24 May 202415.4015.4015.1915.1915.19-
23 May 202415.5615.5615.3815.3815.38-
22 May 202415.6715.6715.5615.5715.57-
21 May 202415.6115.6115.5115.5615.56-
20 May 202415.5815.7415.5815.6515.65-
17 May 202415.7715.7715.3815.6315.63-
16 May 202415.8915.8915.7215.8515.85-
15 May 202415.8015.8615.7515.7515.75-
14 May 202415.6515.7815.6515.6915.69-
13 May 202415.7815.7815.6415.6415.64-
10 May 202415.5915.8815.5915.7615.76-
09 May 202415.5615.7315.5215.5315.5320
08 May 202415.5315.6815.5215.5215.52-
07 May 202415.2315.4115.2315.3815.38-
06 May 202415.1915.3015.1315.1315.13-
03 May 202415.2915.2915.1315.1315.13-
02 May 202414.9815.2314.9815.2315.23-
02 May 20241.43 Dividend
30 Apr 202416.2416.3316.2216.2814.85-
29 Apr 202416.1416.3116.1316.3114.87-
26 Apr 202416.0216.1616.0216.1114.70-
25 Apr 202415.9916.0215.9715.9714.57-
24 Apr 202416.0016.0015.8915.9714.56-
23 Apr 202415.9816.0015.9015.9014.51-
22 Apr 202415.9415.9415.8115.8514.46-
19 Apr 202415.7315.9015.7315.7714.38-
18 Apr 202415.7715.8215.7215.7214.34-
17 Apr 202415.6315.7215.6215.6714.29-
16 Apr 202415.6015.7615.5715.5714.21-
15 Apr 202415.7215.8415.7215.8114.42-
12 Apr 202415.7415.8715.6815.6814.30-
11 Apr 202415.5715.7015.5615.6214.25-
10 Apr 202415.7815.7815.5715.5814.21-
09 Apr 202415.5015.7415.5015.7414.36-
08 Apr 202415.4315.5915.4315.4514.09-
05 Apr 202415.4615.4815.3515.4314.07350
04 Apr 202415.5515.6215.5515.5614.20-
03 Apr 202415.6715.6715.5615.5614.19-
02 Apr 202415.5115.5515.4715.5214.15-
28 Mar 202415.5015.5615.3515.3514.01-
27 Mar 202415.4315.6315.4315.4914.13-
26 Mar 202415.5515.5515.4015.5014.14-
25 Mar 202415.3715.5115.3715.4814.12-
22 Mar 202415.2915.4315.2915.3514.00-
21 Mar 202415.4115.4715.2715.2713.93-
20 Mar 202415.2515.4415.2515.3814.03-
19 Mar 202415.2415.3615.2415.2413.91-
18 Mar 202415.3015.3815.2015.2013.87-
15 Mar 202415.1015.4115.1015.2913.95-
14 Mar 202414.9915.3614.9915.1513.82-
13 Mar 202415.2015.2415.0215.0213.70-
12 Mar 202415.2915.2915.1615.1613.83-
11 Mar 202415.3515.3515.0315.0313.712,325
08 Mar 202415.2515.2515.1415.1413.81-
07 Mar 202415.1015.3415.1015.2013.865,000
06 Mar 202414.8915.2014.8915.1513.82-
05 Mar 202414.6014.9814.6014.9213.61-
04 Mar 202414.6414.7114.5714.5713.29-
01 Mar 202414.9214.9314.6314.6313.35-
29 Feb 202414.7314.8814.7314.7813.48300
28 Feb 202414.7214.8214.6314.6313.35-
27 Feb 202414.5914.7214.5414.5413.26-
26 Feb 202414.6114.7514.5814.6113.32-
23 Feb 202414.7314.9114.7314.7413.44-
22 Feb 202414.8314.9114.6514.6513.36-
21 Feb 202414.4314.8714.3814.8713.5761
20 Feb 202414.2414.5614.2414.5613.28170
19 Feb 202414.2914.3914.2214.2212.97100
16 Feb 202414.4714.4714.2214.2212.97100
15 Feb 202414.3814.5114.3814.4013.13-
14 Feb 202414.3014.3914.3014.3213.07-
13 Feb 202414.1614.4214.1614.2513.00-
12 Feb 202414.0914.3114.0914.2012.95-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...