Engie

ENGIE
🏛️ germany →
18.21
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-29 18.28 18.29 18.15 18.21 0.0M
2025-09-26 18.18 18.29 18.18 18.29 0.0M
2025-09-25 18.04 18.25 18.04 18.16 0.0M
2025-09-24 18.24 18.24 18.08 18.10 0.0M
2025-09-23 18.28 18.32 18.08 18.09 0.0M
2025-09-22 17.96 18.18 17.96 18.18 0.0M
2025-09-19 17.92 17.96 17.90 17.90 0.0M
2025-09-18 17.87 17.95 17.81 17.85 0.0M
2025-09-17 17.93 18.01 17.89 17.89 0.0M
2025-09-16 18.29 18.29 18.04 18.07 0.0M
2025-09-15 18.22 18.43 18.22 18.41 0.0M
2025-09-12 18.10 18.20 18.06 18.20 0.0M
2025-09-11 17.97 18.14 17.97 18.08 0.0M
2025-09-10 17.82 17.96 17.77 17.92 0.0M
2025-09-09 17.86 17.86 17.78 17.79 0.0M
2025-09-08 17.67 17.78 17.62 17.78 0.0M
2025-09-05 17.64 17.66 17.60 17.65 0.0M
2025-09-04 17.60 17.73 17.58 17.66 0.0M
2025-09-03 17.33 17.56 17.31 17.56 0.0M
2025-09-02 17.50 17.50 17.29 17.34 0.0M
2025-09-01 17.72 17.75 17.55 17.60 0.0M
2025-08-29 17.77 17.80 17.59 17.72 0.0M
2025-08-28 18.00 18.00 17.71 17.81 0.0M
2025-08-27 18.06 18.06 17.87 17.87 0.0M
2025-08-26 17.94 18.07 17.85 17.99 0.0M
2025-08-25 18.67 18.70 18.24 18.33 0.0M
2025-08-22 18.88 18.88 18.79 18.79 0.0M
2025-08-21 18.88 18.90 18.83 18.90 0.0M
2025-08-20 18.60 18.93 18.60 18.90 0.0M
2025-08-19 18.81 18.82 18.65 18.65 0.0M
2025-08-18 18.99 19.03 18.62 18.62 0.0M
2025-08-15 18.67 18.99 18.64 18.91 0.0M
2025-08-14 18.75 18.75 18.61 18.65 0.0M
2025-08-13 18.79 18.79 18.69 18.70 0.0M
2025-08-12 18.90 18.90 18.67 18.67 0.0M
2025-08-11 18.65 18.79 18.64 18.79 0.0M
2025-08-08 18.95 18.97 18.67 18.67 0.0M
2025-08-07 19.08 19.11 18.85 18.86 0.0M
2025-08-06 19.09 19.31 19.08 19.16 0.0M
2025-08-05 19.12 19.15 19.00 19.05 0.0M
2025-08-04 19.25 19.25 19.08 19.16 0.0M
2025-08-01 18.56 19.23 18.50 19.04 0.0M
2025-07-31 19.58 19.71 19.58 19.66 0.0M
2025-07-30 19.54 19.68 19.54 19.54 0.0M
2025-07-29 19.63 19.85 19.61 19.85 0.0M
2025-07-28 19.60 19.68 19.59 19.63 0.0M
2025-07-25 19.68 19.70 19.61 19.70 0.0M
2025-07-24 19.55 19.64 19.50 19.64 0.0M
2025-07-23 19.89 19.89 19.61 19.61 0.0M
2025-07-22 19.91 20.00 19.89 20.00 0.0M
2025-07-21 19.50 19.64 19.47 19.64 0.0M
2025-07-18 19.44 19.50 19.43 19.48 0.0M
2025-07-17 19.33 19.42 19.30 19.40 0.0M
2025-07-16 19.50 19.52 19.37 19.37 0.0M
2025-07-15 19.78 19.78 19.49 19.49 0.0M
2025-07-14 19.66 19.75 19.66 19.75 0.0M
2025-07-11 19.60 19.67 19.60 19.67 0.0M
2025-07-10 19.88 19.88 19.48 19.49 0.0M
2025-07-09 19.63 19.81 19.62 19.81 0.0M
2025-07-08 19.83 19.83 19.59 19.70 0.0M
2025-07-07 19.85 19.85 19.70 19.74 0.0M
2025-07-04 19.59 19.84 19.57 19.84 0.0M
2025-07-03 19.83 19.83 19.50 19.51 0.0M
2025-07-02 20.07 20.07 19.91 19.94 0.0M
2025-07-01 20.01 20.11 19.93 19.99 0.0M
2025-06-30 19.94 19.94 19.79 19.94 0.0M
2025-06-27 19.83 19.99 19.83 19.85 0.0M
2025-06-26 19.88 19.92 19.83 19.83 0.0M
2025-06-25 19.77 19.83 19.73 19.74 0.0M
2025-06-24 19.52 19.80 19.52 19.69 0.0M
2025-06-23 19.50 19.82 19.50 19.76 0.0M
2025-06-20 19.47 19.55 19.47 19.55 0.0M
2025-06-19 19.61 19.63 19.50 19.50 0.0M
2025-06-18 19.58 19.74 19.58 19.65 0.0M
2025-06-17 19.55 19.60 19.30 19.53 0.0M
2025-06-16 19.81 20.00 19.76 19.79 0.0M
2025-06-13 19.88 19.89 19.85 19.86 0.0M
2025-06-12 19.37 19.61 19.37 19.61 0.0M
2025-06-11 19.10 19.32 19.09 19.32 0.0M
2025-06-10 19.13 19.14 19.00 19.11 0.0M
2025-06-09 19.22 19.22 19.08 19.15 0.0M
2025-06-06 19.30 19.30 19.12 19.15 0.0M
2025-06-05 19.02 19.29 19.02 19.29 0.0M
2025-06-04 19.10 19.11 18.93 18.93 0.0M
2025-06-03 19.18 19.22 19.03 19.07 0.0M
2025-06-02 19.04 19.15 18.93 19.15 0.0M
2025-05-30 18.99 19.02 18.95 19.00 0.0M
2025-05-29 18.88 18.96 18.78 18.91 0.0M
2025-05-28 19.06 19.06 18.92 18.97 0.0M
2025-05-27 19.03 19.07 18.90 18.94 0.0M
2025-05-26 19.02 19.10 18.99 19.03 0.0M
2025-05-23 18.90 18.98 18.77 18.98 0.0M
2025-05-22 18.73 18.95 18.73 18.95 0.0M
2025-05-21 18.82 18.84 18.71 18.82 0.0M
2025-05-20 18.64 18.80 18.63 18.80 0.0M
2025-05-19 18.50 18.51 18.38 18.45 0.0M
2025-05-16 18.35 18.45 18.30 18.35 0.0M
2025-05-15 17.84 18.42 17.70 18.31 0.0M
2025-05-14 17.54 17.72 17.40 17.70 0.0M
2025-05-13 17.73 17.76 17.63 17.63 0.0M
2025-05-12 17.99 17.99 17.58 17.64 0.0M
2025-05-09 18.07 18.20 17.96 18.20 0.0M
2025-05-08 18.27 18.29 18.07 18.07 0.0M
2025-05-07 18.39 18.42 18.34 18.36 0.0M
2025-05-06 18.30 18.32 18.21 18.21 0.0M
2025-05-05 18.14 18.22 18.08 18.22 0.0M
2025-05-02 18.16 18.17 17.97 18.08 0.0M
2025-04-30 17.91 18.11 17.88 18.08 0.0M
2025-04-29 17.66 17.94 17.62 17.93 0.0M
2025-04-28 17.47 17.64 17.47 17.59 0.0M
2025-04-25 17.27 17.50 17.27 17.35 0.0M
2025-04-24 18.86 18.88 18.66 18.73 0.0M
2025-04-23 18.74 18.83 18.60 18.77 0.0M
2025-04-22 18.72 18.92 18.72 18.92 0.0M
2025-04-17 18.61 18.75 18.61 18.69 0.0M
2025-04-16 18.48 18.73 18.44 18.73 0.0M
2025-04-15 18.30 18.48 18.17 18.40 0.0M
2025-04-14 18.22 18.22 18.03 18.10 0.0M
2025-04-11 18.17 18.24 18.05 18.07 0.0M
2025-04-10 17.93 18.12 17.76 17.99 0.0M
2025-04-09 17.58 17.58 17.31 17.48 0.0M
2025-04-08 17.68 17.85 17.47 17.79 0.0M
2025-04-07 17.55 17.79 17.38 17.48 0.0M
2025-04-04 18.77 18.88 18.43 18.46 0.0M
2025-04-03 18.54 18.98 18.54 18.91 0.0M
2025-04-02 18.48 18.57 18.43 18.43 0.0M
2025-04-01 18.08 18.18 17.99 18.17 0.0M
2025-03-31 18.12 18.12 17.96 18.04 0.0M
2025-03-28 18.00 18.09 17.94 18.09 0.0M
2025-03-27 17.77 17.96 17.77 17.92 0.0M
2025-03-26 17.79 17.81 17.71 17.79 0.0M
2025-03-25 17.64 17.76 17.64 17.73 0.0M
2025-03-24 17.62 17.65 17.52 17.53 0.0M
2025-03-21 17.54 17.63 17.54 17.58 0.0M
2025-03-20 17.30 17.55 17.30 17.55 0.0M
2025-03-19 17.28 17.30 17.22 17.26 0.0M
2025-03-18 17.42 17.42 17.19 17.24 0.0M
2025-03-17 17.34 17.37 17.16 17.20 0.0M
2025-03-14 17.30 17.30 17.17 17.22 0.0M
2025-03-13 17.30 17.34 17.22 17.30 0.1M
2025-03-12 17.14 17.28 17.14 17.23 0.0M
2025-03-11 17.17 17.22 16.95 17.06 0.0M
2025-03-10 16.86 17.14 16.86 17.08 0.0M
2025-03-07 16.95 16.95 16.78 16.89 0.0M
2025-03-06 16.85 16.97 16.67 16.79 0.0M
2025-03-05 17.00 17.12 16.93 16.93 0.0M
2025-03-04 17.17 17.24 17.11 17.24 0.0M
2025-03-03 17.38 17.38 17.14 17.15 0.0M
2025-02-28 17.41 17.46 17.17 17.24 0.0M
2025-02-27 17.43 17.57 17.38 17.42 0.0M
2025-02-26 16.48 16.59 16.48 16.54 0.0M
2025-02-25 16.42 16.57 16.42 16.48 0.0M
2025-02-24 16.19 16.38 16.15 16.38 0.0M
2025-02-21 15.89 16.05 15.89 16.04 0.0M
2025-02-20 15.85 15.94 15.85 15.93 0.0M
2025-02-19 15.61 15.85 15.61 15.85 0.0M
2025-02-18 15.61 15.61 15.53 15.57 0.0M
2025-02-17 15.51 15.64 15.45 15.60 0.0M
2025-02-14 15.56 15.58 15.48 15.53 0.0M
2025-02-13 15.66 15.77 15.60 15.61 0.0M
2025-02-12 16.07 16.07 15.76 15.77 0.0M
2025-02-11 16.10 16.20 15.96 15.96 0.0M
2025-02-10 15.88 15.96 15.86 15.96 0.0M
2025-02-07 15.86 15.92 15.84 15.86 0.0M
2025-02-06 16.12 16.20 15.75 15.75 0.0M
2025-02-05 16.08 16.13 15.95 15.98 0.0M
2025-02-04 15.91 16.14 15.91 16.14 0.0M
2025-02-03 15.94 15.96 15.84 15.92 0.0M
2025-01-31 15.80 15.94 15.80 15.92 0.0M
2025-01-30 15.61 15.70 15.55 15.65 0.0M
2025-01-29 15.52 15.58 15.41 15.58 0.0M
2025-01-28 15.43 15.66 15.43 15.51 0.0M
2025-01-27 15.59 15.77 15.42 15.42 0.0M
2025-01-24 15.53 15.53 15.43 15.51 0.0M
2025-01-23 15.52 15.53 15.49 15.51 0.0M
2025-01-22 15.70 15.70 15.48 15.53 0.0M
2025-01-21 15.70 15.75 15.56 15.68 0.0M
2025-01-20 16.02 16.02 15.77 15.80 0.0M
2025-01-17 16.13 16.17 16.04 16.08 0.0M
2025-01-16 15.70 15.85 15.66 15.84 0.0M
2025-01-15 15.79 15.81 15.66 15.81 0.0M
2025-01-14 15.82 15.82 15.73 15.73 0.0M
2025-01-13 15.63 15.90 15.63 15.80 0.1M
2025-01-10 15.75 15.75 15.59 15.62 0.0M
2025-01-09 15.69 15.82 15.69 15.77 0.0M
2025-01-08 15.66 15.72 15.61 15.72 0.0M
2025-01-07 15.62 15.84 15.62 15.73 0.0M
2025-01-06 15.65 15.69 15.49 15.64 0.0M
2025-01-03 15.54 15.65 15.54 15.64 0.0M
2025-01-02 15.49 15.59 15.45 15.53 0.0M