Engie

ENGIE
🏛️ germany →
18.56
Last Update: 2025-10-01
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
2021-12-30 13.11 13.11 13.07 13.08 0.0M
2021-12-29 13.07 13.15 13.06 13.15 0.0M
2021-12-28 13.05 13.14 13.04 13.14 0.0M
2021-12-27 12.87 12.95 12.87 12.90 0.0M
2021-12-23 12.86 12.91 12.86 12.91 0.0M
2021-12-22 12.76 12.87 12.76 12.87 0.0M
2021-12-21 12.81 13.01 12.81 12.95 0.0M
2021-12-20 12.78 12.78 12.52 12.74 0.0M
2021-12-17 13.03 13.04 12.90 12.93 0.0M
2021-12-16 13.17 13.17 12.98 12.98 0.0M
2021-12-15 12.92 12.96 12.90 12.94 0.0M
2021-12-14 12.95 12.95 12.88 12.90 0.0M
2021-12-13 13.07 13.11 12.87 12.89 0.0M
2021-12-10 12.89 13.07 12.76 13.07 0.0M
2021-12-09 13.08 13.17 12.99 13.16 0.0M
2021-12-08 13.26 13.30 13.13 13.16 0.0M
2021-12-07 13.21 13.22 13.10 13.18 0.0M
2021-12-06 13.05 13.18 13.03 13.09 0.0M
2021-12-03 12.91 12.96 12.90 12.95 0.0M
2021-12-02 12.85 12.89 12.81 12.82 0.0M
2021-12-01 12.81 13.02 12.81 12.98 0.0M
2021-11-30 12.76 12.84 12.66 12.82 0.0M
2021-11-29 12.80 13.05 12.80 12.89 0.0M
2021-11-26 12.74 12.90 12.69 12.75 0.0M
2021-11-25 13.09 13.20 13.09 13.11 0.0M
2021-11-24 13.03 13.08 12.95 12.95 0.0M
2021-11-23 13.00 13.19 12.93 13.19 0.0M
2021-11-22 13.17 13.17 12.96 13.07 0.0M
2021-11-19 13.30 13.32 13.04 13.12 0.0M
2021-11-18 13.48 13.52 13.34 13.37 0.0M
2021-11-17 13.47 13.60 13.44 13.44 0.0M
2021-11-16 13.40 13.52 13.32 13.46 0.1M
2021-11-15 13.21 13.44 13.21 13.37 0.0M
2021-11-12 13.02 13.20 13.02 13.18 0.0M
2021-11-11 13.13 13.20 12.99 13.18 0.1M
2021-11-10 12.72 12.88 12.70 12.88 0.0M
2021-11-09 12.69 12.88 12.69 12.72 0.0M
2021-11-08 12.87 12.87 12.76 12.76 0.0M
2021-11-05 12.65 12.81 12.63 12.73 0.0M
2021-11-04 12.49 12.67 12.49 12.64 0.0M
2021-11-03 12.50 12.52 12.43 12.44 0.0M
2021-11-02 12.47 12.54 12.45 12.49 0.0M
2021-11-01 12.33 12.45 12.31 12.38 0.0M
2021-10-29 12.38 12.44 12.30 12.30 0.0M
2021-10-28 12.37 12.40 12.26 12.37 0.0M
2021-10-27 12.27 12.35 12.25 12.33 0.0M
2021-10-26 12.12 12.26 12.11 12.19 0.0M
2021-10-25 12.15 12.21 12.07 12.08 0.0M
2021-10-22 12.07 12.18 12.04 12.18 0.0M
2021-10-21 12.14 12.17 12.04 12.12 0.0M
2021-10-20 11.87 12.03 11.87 12.03 0.0M
2021-10-19 11.62 11.81 11.60 11.81 0.0M
2021-10-18 11.66 11.76 11.53 11.62 0.0M
2021-10-15 11.57 11.70 11.43 11.68 0.0M
2021-10-14 11.66 11.66 11.52 11.57 0.0M
2021-10-13 11.47 11.65 11.47 11.65 0.0M
2021-10-12 11.62 11.62 11.53 11.55 0.0M
2021-10-11 11.62 11.62 11.49 11.59 0.0M
2021-10-08 11.67 11.73 11.55 11.68 0.0M
2021-10-07 11.79 11.84 11.66 11.73 0.0M
2021-10-06 11.73 11.73 11.56 11.65 0.0M
2021-10-05 11.78 11.88 11.71 11.88 0.0M
2021-10-04 11.68 11.70 11.59 11.69 0.0M
2021-10-01 11.24 11.75 11.24 11.63 0.0M
2021-09-30 11.57 11.57 11.30 11.35 0.0M
2021-09-29 11.72 11.72 11.57 11.64 0.0M
2021-09-28 11.87 11.87 11.63 11.72 0.0M
2021-09-27 11.75 11.88 11.75 11.85 0.0M
2021-09-24 11.74 11.76 11.68 11.72 0.0M
2021-09-23 11.74 11.80 11.73 11.76 0.0M
2021-09-22 11.72 11.72 11.61 11.61 0.0M
2021-09-21 11.81 11.89 11.73 11.73 0.0M
2021-09-20 11.68 11.79 11.65 11.74 0.0M
2021-09-17 11.81 11.81 11.51 11.64 0.0M
2021-09-16 11.77 11.83 11.65 11.77 0.0M
2021-09-15 11.94 11.96 11.75 11.77 0.0M
2021-09-14 11.95 11.99 11.90 11.97 0.0M
2021-09-13 11.81 12.05 11.81 11.98 0.0M
2021-09-10 12.00 12.00 11.75 11.76 0.0M
2021-09-09 11.90 12.10 11.90 12.02 0.0M
2021-09-08 11.84 12.03 11.81 12.01 0.0M
2021-09-07 12.01 12.01 11.88 11.89 0.0M
2021-09-06 12.06 12.11 12.04 12.08 0.0M
2021-09-03 12.01 12.02 11.83 12.01 0.0M
2021-09-02 12.22 12.22 12.05 12.11 0.0M
2021-09-01 12.21 12.40 12.20 12.26 0.0M
2021-08-31 12.17 12.26 12.09 12.13 0.1M
2021-08-30 12.07 12.11 12.02 12.11 0.0M
2021-08-27 12.13 12.14 11.99 12.01 0.0M
2021-08-26 12.15 12.17 12.03 12.03 0.0M
2021-08-25 12.27 12.27 12.18 12.19 0.0M
2021-08-24 12.35 12.40 12.30 12.35 0.0M
2021-08-23 12.37 12.37 12.25 12.29 0.0M
2021-08-20 12.22 12.33 12.18 12.33 0.0M
2021-08-19 12.02 12.16 11.98 12.16 0.0M
2021-08-18 11.97 12.15 11.94 12.15 0.0M
2021-08-17 11.87 11.98 11.84 11.84 0.0M
2021-08-16 11.89 11.98 11.87 11.93 0.0M
2021-08-13 11.79 11.92 11.79 11.90 0.0M
2021-08-12 11.82 11.85 11.80 11.80 0.0M
2021-08-11 11.72 11.83 11.71 11.80 0.0M
2021-08-10 11.71 11.73 11.65 11.66 0.0M
2021-08-09 11.63 11.74 11.63 11.66 0.0M
2021-08-06 11.57 11.68 11.50 11.63 0.0M
2021-08-05 11.60 11.69 11.55 11.64 0.0M
2021-08-04 11.57 11.57 11.49 11.52 0.0M
2021-08-03 11.51 11.60 11.49 11.50 0.0M
2021-08-02 11.32 11.42 11.30 11.32 0.0M
2021-07-30 11.71 11.82 11.16 11.23 0.0M
2021-07-29 11.63 11.66 11.57 11.57 0.0M
2021-07-28 11.48 11.58 11.46 11.56 0.0M
2021-07-27 11.54 11.54 11.36 11.40 0.0M
2021-07-26 11.44 11.59 11.35 11.51 0.0M
2021-07-23 11.36 11.49 11.36 11.49 0.0M
2021-07-22 11.26 11.42 11.25 11.30 0.0M
2021-07-21 11.03 11.22 11.02 11.16 0.0M
2021-07-20 11.26 11.26 11.05 11.07 0.0M
2021-07-19 11.56 11.56 11.11 11.23 0.0M
2021-07-16 11.59 11.62 11.54 11.60 0.0M
2021-07-15 11.60 11.60 11.42 11.44 0.0M
2021-07-14 11.55 11.62 11.55 11.59 0.0M
2021-07-13 11.65 11.66 11.56 11.60 0.0M
2021-07-12 11.64 11.65 11.55 11.64 0.0M
2021-07-09 11.56 11.68 11.56 11.61 0.0M
2021-07-08 11.60 11.60 11.45 11.52 0.0M
2021-07-07 11.64 11.70 11.58 11.70 0.0M
2021-07-06 11.63 11.67 11.53 11.61 0.0M
2021-07-05 11.74 11.74 11.65 11.72 0.0M
2021-07-02 11.75 11.80 11.68 11.78 0.0M
2021-07-01 11.66 11.77 11.58 11.75 0.0M
2021-06-30 11.57 11.60 11.40 11.58 0.0M
2021-06-29 11.56 11.61 11.54 11.54 0.1M
2021-06-28 11.62 11.63 11.57 11.57 0.0M
2021-06-25 11.71 11.71 11.58 11.61 0.0M
2021-06-24 11.58 11.73 11.58 11.69 0.0M
2021-06-23 11.71 11.71 11.50 11.54 0.0M
2021-06-22 11.83 11.83 11.71 11.71 0.0M
2021-06-21 11.94 11.94 11.78 11.80 0.0M
2021-06-18 12.12 12.13 11.83 11.92 0.0M
2021-06-17 12.18 12.19 12.06 12.15 0.0M
2021-06-16 12.34 12.37 12.23 12.23 0.0M
2021-06-15 12.40 12.41 12.32 12.35 0.1M
2021-06-14 12.33 12.38 12.31 12.31 0.0M
2021-06-11 12.24 12.34 12.24 12.34 0.0M
2021-06-10 12.28 12.28 12.18 12.23 0.0M
2021-06-09 12.29 12.32 12.28 12.29 0.0M
2021-06-08 12.43 12.43 12.35 12.36 0.0M
2021-06-07 12.30 12.42 12.30 12.41 0.0M
2021-06-04 12.35 12.35 12.17 12.35 0.0M
2021-06-03 12.36 12.37 12.22 12.31 0.0M
2021-06-02 12.33 12.41 12.31 12.36 0.0M
2021-06-01 12.24 12.32 12.22 12.30 0.0M
2021-05-31 12.26 12.26 12.13 12.13 0.0M
2021-05-28 12.27 12.37 12.24 12.24 0.0M
2021-05-27 12.43 12.48 12.26 12.26 0.0M
2021-05-26 12.65 12.65 12.50 12.51 0.0M
2021-05-25 12.66 12.68 12.59 12.59 0.0M
2021-05-21 13.07 13.17 13.05 13.16 0.0M
2021-05-20 13.09 13.09 12.90 13.04 0.0M
2021-05-19 13.13 13.19 12.98 13.14 0.0M
2021-05-18 13.05 13.24 13.05 13.12 0.1M
2021-05-17 12.71 12.75 12.55 12.74 0.0M
2021-05-14 12.53 12.68 12.48 12.68 0.0M
2021-05-13 12.12 12.41 12.07 12.39 0.0M
2021-05-12 12.21 12.41 12.17 12.20 0.0M
2021-05-11 12.55 12.55 12.14 12.18 0.1M
2021-05-10 12.65 12.65 12.60 12.65 0.0M
2021-05-07 12.56 12.66 12.55 12.63 0.0M
2021-05-06 12.54 12.56 12.49 12.53 0.0M
2021-05-05 12.44 12.52 12.38 12.39 0.0M
2021-05-04 12.49 12.53 12.37 12.40 0.0M
2021-05-03 12.34 12.44 12.31 12.43 0.0M
2021-04-30 12.30 12.44 12.30 12.35 0.0M
2021-04-29 12.38 12.38 12.27 12.28 0.0M
2021-04-28 12.36 12.46 12.36 12.42 0.0M
2021-04-27 12.38 12.43 12.30 12.32 0.0M
2021-04-26 12.31 12.54 12.30 12.47 0.0M
2021-04-23 12.37 12.40 12.30 12.36 0.0M
2021-04-22 12.14 12.35 12.14 12.30 0.0M
2021-04-21 12.20 12.20 12.04 12.09 0.0M
2021-04-20 12.33 12.34 12.10 12.17 0.0M
2021-04-19 12.41 12.44 12.36 12.36 0.0M
2021-04-16 12.38 12.46 12.35 12.41 0.0M
2021-04-15 12.30 12.31 12.20 12.25 0.0M
2021-04-14 12.21 12.28 12.18 12.27 0.0M
2021-04-13 12.40 12.40 12.16 12.24 0.0M
2021-04-12 12.28 12.53 12.28 12.47 0.0M
2021-04-09 12.29 12.40 12.21 12.35 0.0M
2021-04-08 12.29 12.35 12.25 12.27 0.0M
2021-04-07 12.19 12.38 12.19 12.25 0.0M
2021-04-06 12.17 12.24 12.09 12.16 0.0M
2021-04-01 12.11 12.17 12.02 12.12 0.0M
2021-03-31 12.13 12.13 12.06 12.13 0.0M
2021-03-30 12.22 12.22 11.99 12.06 0.0M
2021-03-29 12.10 12.18 12.09 12.15 0.0M
2021-03-26 12.12 12.24 12.03 12.03 0.0M
2021-03-25 11.94 12.09 11.93 12.01 0.0M
2021-03-24 11.94 11.98 11.84 11.97 0.0M
2021-03-23 11.95 12.15 11.95 12.12 0.0M
2021-03-22 12.08 12.11 12.00 12.07 0.0M
2021-03-19 12.04 12.16 11.95 11.95 0.0M
2021-03-18 12.21 12.22 12.08 12.14 0.0M
2021-03-17 12.16 12.16 12.04 12.08 0.0M
2021-03-16 12.18 12.20 12.05 12.13 0.0M
2021-03-15 12.24 12.27 12.14 12.17 0.0M
2021-03-12 12.09 12.24 12.09 12.19 0.0M
2021-03-11 12.03 12.15 12.03 12.14 0.0M
2021-03-10 11.88 11.99 11.80 11.97 0.0M
2021-03-09 11.55 12.01 11.54 11.86 0.1M
2021-03-08 11.51 11.59 11.35 11.52 0.0M
2021-03-05 11.47 11.54 11.39 11.45 0.0M
2021-03-04 11.52 11.60 11.46 11.53 0.0M
2021-03-03 11.78 11.81 11.38 11.55 0.1M
2021-03-02 12.04 12.04 11.80 11.82 0.1M
2021-03-01 12.28 12.35 11.97 12.04 0.0M
2021-02-26 12.31 12.47 12.07 12.08 0.0M
2021-02-25 12.65 12.73 12.57 12.63 0.0M
2021-02-24 12.77 12.77 12.66 12.67 0.0M
2021-02-23 12.74 12.74 12.50 12.68 0.0M
2021-02-22 12.77 12.93 12.76 12.76 0.0M
2021-02-19 12.81 12.93 12.67 12.92 0.0M
2021-02-18 12.88 12.93 12.79 12.79 0.0M
2021-02-17 12.91 13.02 12.86 12.97 0.0M
2021-02-16 13.12 13.14 12.92 12.92 0.0M
2021-02-15 13.09 13.18 13.04 13.18 0.0M
2021-02-12 13.05 13.07 12.97 13.05 0.0M
2021-02-11 13.12 13.20 13.05 13.11 0.0M
2021-02-10 13.15 13.23 13.10 13.14 0.0M
2021-02-09 13.24 13.25 13.07 13.10 0.0M
2021-02-08 13.42 13.42 13.27 13.27 0.0M
2021-02-05 13.35 13.42 13.30 13.40 0.0M
2021-02-04 13.24 13.35 13.24 13.28 0.0M
2021-02-03 13.19 13.29 13.17 13.28 0.0M
2021-02-02 13.02 13.07 12.94 13.07 0.0M
2021-02-01 12.85 13.00 12.85 13.00 0.0M
2021-01-29 12.75 12.92 12.75 12.83 0.0M
2021-01-28 12.60 12.99 12.46 12.96 0.0M
2021-01-27 12.99 13.01 12.56 12.71 0.0M
2021-01-26 12.89 13.07 12.89 13.02 0.0M
2021-01-25 13.13 13.13 12.75 12.93 0.0M
2021-01-22 13.23 13.23 13.07 13.10 0.0M
2021-01-21 13.53 13.53 13.31 13.31 0.0M
2021-01-20 13.56 13.56 13.40 13.44 0.0M
2021-01-19 13.59 13.70 13.56 13.61 0.0M
2021-01-18 13.56 13.70 13.39 13.70 0.0M
2021-01-15 13.73 13.76 13.54 13.59 0.0M
2021-01-14 13.70 13.85 13.64 13.85 0.0M
2021-01-13 13.46 13.80 13.40 13.69 0.0M
2021-01-12 13.43 13.60 13.30 13.48 0.0M
2021-01-11 13.21 13.25 13.02 13.14 0.0M
2021-01-08 13.13 13.31 13.07 13.29 0.0M
2021-01-07 13.30 13.30 13.04 13.10 0.0M
2021-01-06 12.63 13.15 12.63 13.13 0.0M
2021-01-05 12.72 12.72 12.49 12.62 0.0M
2021-01-04 12.79 13.05 12.77 12.82 0.0M