Engie

ENGIE
🏛️ germany →
18.25
Last Update: 2025-09-30
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
2022-12-30 12.92 12.99 12.92 12.99 0.0M
2022-12-29 12.87 12.95 12.87 12.92 0.0M
2022-12-28 13.08 13.08 12.80 12.80 0.0M
2022-12-27 13.15 13.18 13.08 13.18 0.0M
2022-12-23 13.09 13.30 13.02 13.30 0.0M
2022-12-22 13.16 13.16 13.04 13.04 0.0M
2022-12-21 13.03 13.56 12.96 13.56 0.0M
2022-12-20 12.93 13.05 12.50 13.05 0.0M
2022-12-19 13.40 13.45 13.37 13.37 0.0M
2022-12-16 13.42 13.42 13.35 13.35 0.0M
2022-12-15 13.71 13.71 13.42 13.66 0.0M
2022-12-14 13.81 13.92 13.75 13.92 0.0M
2022-12-13 13.74 14.04 13.74 14.04 0.0M
2022-12-12 13.88 13.88 13.82 13.84 0.0M
2022-12-09 13.75 13.86 13.66 13.71 0.0M
2022-12-08 13.85 13.85 13.75 13.75 0.0M
2022-12-07 13.92 14.04 13.89 14.04 0.0M
2022-12-06 13.88 13.96 13.81 13.81 0.0M
2022-12-05 13.81 13.91 13.67 13.76 0.0M
2022-12-02 13.90 13.92 13.85 13.88 0.0M
2022-12-01 14.00 14.08 13.92 13.99 0.0M
2022-11-30 13.88 14.06 13.84 13.91 0.0M
2022-11-29 13.86 13.94 13.74 13.91 0.0M
2022-11-28 13.81 13.85 13.69 13.69 0.0M
2022-11-25 13.83 13.90 13.75 13.90 0.0M
2022-11-24 13.88 14.00 13.88 13.99 0.0M
2022-11-23 13.90 13.92 13.74 13.74 0.0M
2022-11-22 14.10 14.10 13.85 13.85 0.0M
2022-11-21 13.85 14.08 13.85 14.08 0.0M
2022-11-18 13.79 13.88 13.70 13.70 0.0M
2022-11-17 13.80 13.80 13.65 13.66 0.0M
2022-11-16 13.76 13.79 13.56 13.56 0.0M
2022-11-15 13.77 13.86 13.73 13.74 0.0M
2022-11-14 13.64 13.74 13.45 13.57 0.0M
2022-11-11 13.54 13.59 13.34 13.34 0.0M
2022-11-10 13.31 13.64 13.24 13.24 0.1M
2022-11-09 12.94 12.94 12.84 12.86 0.0M
2022-11-08 13.00 13.03 12.87 12.89 0.0M
2022-11-07 13.02 13.06 12.76 12.76 0.0M
2022-11-04 12.93 13.10 12.83 12.92 0.0M
2022-11-03 12.67 12.79 12.67 12.69 0.0M
2022-11-02 12.77 12.82 12.67 12.67 0.0M
2022-11-01 12.75 12.92 12.75 12.81 0.0M
2022-10-31 12.61 12.74 12.54 12.54 0.0M
2022-10-28 12.49 12.61 12.49 12.57 0.0M
2022-10-27 12.52 12.61 12.41 12.41 0.0M
2022-10-26 12.59 12.59 12.26 12.38 0.0M
2022-10-25 12.48 12.59 12.39 12.43 0.0M
2022-10-24 11.92 12.34 11.78 12.25 0.0M
2022-10-21 11.74 11.84 11.61 11.84 0.0M
2022-10-20 11.78 11.85 11.64 11.66 0.0M
2022-10-19 11.61 11.83 11.53 11.53 0.0M
2022-10-18 11.72 11.84 11.68 11.68 0.0M
2022-10-17 11.57 11.72 11.52 11.64 0.0M
2022-10-14 11.48 11.58 11.38 11.38 0.0M
2022-10-13 10.96 11.53 10.96 11.53 0.0M
2022-10-12 11.06 11.10 10.96 11.00 0.0M
2022-10-11 11.17 11.25 11.03 11.03 0.0M
2022-10-10 11.38 11.40 11.23 11.25 0.0M
2022-10-07 11.44 11.56 11.44 11.50 0.0M
2022-10-06 11.75 11.75 11.48 11.52 0.0M
2022-10-05 11.80 11.90 11.71 11.87 0.0M
2022-10-04 11.83 11.85 11.74 11.74 0.0M
2022-10-03 11.42 11.68 11.42 11.64 0.0M
2022-09-30 11.48 11.48 11.30 11.30 0.0M
2022-09-29 11.41 11.43 11.30 11.32 0.0M
2022-09-28 11.51 11.62 11.34 11.60 0.0M
2022-09-27 11.73 11.73 11.54 11.54 0.0M
2022-09-26 11.90 11.90 11.63 11.63 0.0M
2022-09-23 12.11 12.14 11.81 12.02 0.0M
2022-09-22 12.15 12.17 12.03 12.03 0.0M
2022-09-21 12.03 12.50 12.03 12.50 0.0M
2022-09-20 12.43 12.49 12.09 12.23 0.0M
2022-09-19 12.27 12.39 12.12 12.38 0.0M
2022-09-16 12.38 12.44 12.23 12.44 0.0M
2022-09-15 12.54 12.56 12.33 12.33 0.0M
2022-09-14 12.79 12.79 12.56 12.57 0.0M
2022-09-13 12.45 12.80 12.33 12.63 0.0M
2022-09-12 12.44 12.49 12.40 12.49 0.0M
2022-09-09 12.24 12.40 12.18 12.18 0.0M
2022-09-08 12.22 12.38 12.12 12.38 0.0M
2022-09-07 12.22 12.40 11.86 11.86 0.0M
2022-09-06 11.84 11.84 11.56 11.56 0.0M
2022-09-05 11.43 11.83 11.39 11.65 0.0M
2022-09-02 11.39 11.73 11.39 11.54 0.0M
2022-09-01 11.40 11.40 11.26 11.33 0.0M
2022-08-31 11.67 11.67 11.35 11.35 0.0M
2022-08-30 11.84 11.91 11.59 11.59 0.0M
2022-08-29 12.02 12.02 11.68 11.80 0.0M
2022-08-26 12.47 12.47 12.18 12.38 0.0M
2022-08-25 12.47 12.60 12.43 12.51 0.0M
2022-08-24 12.45 12.50 12.21 12.21 0.0M
2022-08-23 12.35 12.55 12.35 12.45 0.0M
2022-08-22 12.44 12.60 12.30 12.34 0.0M
2022-08-19 12.43 12.56 12.37 12.56 0.0M
2022-08-18 12.37 12.45 12.37 12.41 0.0M
2022-08-17 12.45 12.56 12.36 12.56 0.0M
2022-08-16 12.44 12.58 12.39 12.58 0.0M
2022-08-15 12.46 12.74 12.37 12.74 0.0M
2022-08-12 12.38 12.43 12.34 12.36 0.0M
2022-08-11 12.37 12.40 12.16 12.16 0.0M
2022-08-10 12.31 12.36 12.00 12.00 0.0M
2022-08-09 12.05 12.21 11.95 11.95 0.0M
2022-08-08 12.11 12.13 12.01 12.01 0.0M
2022-08-05 12.00 12.00 11.90 11.90 0.0M
2022-08-04 11.95 12.04 11.89 11.97 0.0M
2022-08-03 12.03 12.09 11.91 11.91 0.0M
2022-08-02 12.07 12.11 12.01 12.01 0.0M
2022-08-01 11.85 12.02 11.82 11.96 0.0M
2022-07-29 11.61 11.86 11.60 11.60 0.0M
2022-07-28 11.35 11.59 11.25 11.56 0.0M
2022-07-27 11.09 11.42 11.09 11.28 0.0M
2022-07-26 11.13 11.13 11.00 11.03 0.0M
2022-07-25 10.96 11.34 10.92 11.34 0.0M
2022-07-22 10.98 11.06 10.88 11.00 0.0M
2022-07-21 11.09 11.12 10.95 10.99 0.0M
2022-07-20 11.16 11.23 10.96 10.99 0.0M
2022-07-19 10.78 11.22 10.78 10.97 0.0M
2022-07-18 10.62 10.87 10.62 10.87 0.0M
2022-07-15 10.47 10.71 10.47 10.61 0.0M
2022-07-14 10.43 10.49 10.26 10.43 0.0M
2022-07-13 10.36 10.45 10.29 10.43 0.0M
2022-07-12 10.36 10.44 10.27 10.44 0.0M
2022-07-11 10.27 10.40 10.27 10.39 0.0M
2022-07-08 10.19 10.55 10.18 10.51 0.1M
2022-07-07 10.20 10.34 10.10 10.22 0.0M
2022-07-06 10.10 10.10 9.71 10.01 0.1M
2022-07-05 10.62 10.64 10.05 10.24 0.0M
2022-07-04 10.77 10.82 10.59 10.59 0.0M
2022-07-01 10.43 10.82 10.42 10.77 0.0M
2022-06-30 10.59 10.79 10.39 10.52 0.0M
2022-06-29 11.06 11.06 10.82 10.94 0.0M
2022-06-28 11.06 11.14 11.00 11.02 0.0M
2022-06-27 11.02 11.04 10.90 10.95 0.0M
2022-06-24 11.00 11.00 10.84 10.90 0.0M
2022-06-23 11.11 11.29 10.98 10.98 0.0M
2022-06-22 10.99 11.21 10.81 11.14 0.0M
2022-06-21 11.09 11.17 11.02 11.02 0.0M
2022-06-20 10.89 11.10 10.65 11.06 0.0M
2022-06-17 10.87 10.97 10.78 10.81 0.0M
2022-06-16 11.57 11.58 10.64 10.86 0.0M
2022-06-15 11.68 11.85 11.68 11.72 0.0M
2022-06-14 11.70 11.74 11.47 11.48 0.0M
2022-06-13 11.62 11.70 11.56 11.64 0.0M
2022-06-10 11.83 11.83 11.62 11.77 0.0M
2022-06-09 12.00 12.03 11.88 11.97 0.0M
2022-06-08 12.01 12.01 11.85 11.98 0.0M
2022-06-07 12.08 12.12 11.97 12.12 0.0M
2022-06-06 12.06 12.21 11.97 12.12 0.0M
2022-06-03 12.07 12.10 11.93 11.97 0.0M
2022-06-02 11.97 12.06 11.93 11.93 0.0M
2022-06-01 12.05 12.21 11.94 11.97 0.0M
2022-05-31 12.35 12.35 11.91 12.04 0.0M
2022-05-30 12.28 12.28 11.95 12.09 0.0M
2022-05-27 12.29 12.29 12.16 12.20 0.0M
2022-05-26 12.34 12.35 12.28 12.28 0.0M
2022-05-25 12.24 12.37 12.23 12.30 0.0M
2022-05-24 12.23 12.23 12.03 12.08 0.0M
2022-05-23 12.35 12.40 12.21 12.35 0.0M
2022-05-20 12.06 12.31 12.06 12.17 0.0M
2022-05-19 11.85 12.10 11.73 12.10 0.0M
2022-05-18 11.99 12.18 11.89 11.89 0.0M
2022-05-17 11.74 11.92 11.73 11.80 0.1M
2022-05-16 10.90 11.28 10.81 11.28 0.0M
2022-05-13 10.91 10.96 10.88 10.93 0.0M
2022-05-12 10.72 10.80 10.43 10.66 0.0M
2022-05-11 10.62 10.89 10.59 10.84 0.0M
2022-05-10 10.94 11.20 10.92 10.97 0.0M
2022-05-09 11.21 11.21 10.96 10.98 0.1M
2022-05-06 11.18 11.24 11.06 11.15 0.0M
2022-05-05 11.49 11.49 11.25 11.27 0.0M
2022-05-04 11.35 11.51 11.27 11.41 0.0M
2022-05-03 11.30 11.44 11.28 11.34 0.0M
2022-05-02 11.30 11.39 10.30 11.25 0.0M
2022-04-29 11.40 11.49 11.32 11.32 0.0M
2022-04-28 11.22 11.36 11.22 11.34 0.0M
2022-04-27 11.03 11.29 10.87 11.18 0.1M
2022-04-26 11.58 11.69 11.38 11.42 0.1M
2022-04-25 11.31 11.58 11.28 11.54 0.1M
2022-04-22 12.12 12.14 11.99 12.09 0.0M
2022-04-21 12.08 12.39 12.06 12.20 0.0M
2022-04-20 11.72 12.11 11.68 12.01 0.0M
2022-04-19 11.58 11.81 11.57 11.67 0.1M
2022-04-14 11.60 11.68 11.55 11.67 0.1M
2022-04-13 11.40 11.65 11.39 11.63 0.0M
2022-04-12 11.30 11.51 11.26 11.45 0.0M
2022-04-11 11.80 11.80 11.48 11.52 0.0M
2022-04-08 11.66 11.82 11.62 11.63 0.0M
2022-04-07 11.83 11.87 11.49 11.57 0.0M
2022-04-06 11.69 11.82 11.47 11.77 0.0M
2022-04-05 11.97 12.05 11.65 11.79 0.0M
2022-04-04 12.07 12.11 11.94 12.03 0.0M
2022-04-01 11.94 12.14 11.90 11.94 0.0M
2022-03-31 12.16 12.27 11.87 11.93 0.0M
2022-03-30 12.02 12.10 11.88 12.10 0.0M
2022-03-29 12.07 12.22 11.93 12.20 0.0M
2022-03-28 11.82 12.07 11.82 11.85 0.0M
2022-03-25 11.77 11.86 11.75 11.80 0.0M
2022-03-24 12.01 12.01 11.67 11.81 0.0M
2022-03-23 12.33 12.33 11.97 11.97 0.0M
2022-03-22 12.18 12.41 12.18 12.33 0.0M
2022-03-21 12.14 12.21 12.04 12.08 0.0M
2022-03-18 12.02 12.07 11.86 12.07 0.0M
2022-03-17 12.00 12.10 11.83 12.10 0.0M
2022-03-16 11.74 12.13 11.65 11.77 0.1M
2022-03-15 11.40 11.57 11.21 11.56 0.0M
2022-03-14 11.27 11.56 11.27 11.44 0.1M
2022-03-11 11.16 11.33 11.00 11.09 0.0M
2022-03-10 11.25 11.25 10.80 11.04 0.0M
2022-03-09 10.79 11.28 10.79 11.28 0.0M
2022-03-08 10.03 10.66 9.98 10.49 0.1M
2022-03-07 10.44 10.44 9.81 10.07 0.1M
2022-03-04 11.31 11.31 10.65 10.73 0.1M
2022-03-03 12.05 12.05 11.26 11.29 0.1M
2022-03-02 12.11 12.49 12.04 12.09 0.1M
2022-03-01 13.91 13.96 12.27 12.40 0.1M
2022-02-28 14.21 14.39 13.96 14.28 0.1M
2022-02-25 13.80 14.49 13.74 14.44 0.0M
2022-02-24 13.86 13.97 13.59 13.73 0.1M
2022-02-23 14.44 14.60 14.37 14.39 0.1M
2022-02-22 14.10 14.41 14.06 14.41 0.0M
2022-02-21 14.51 14.56 14.21 14.31 0.0M
2022-02-18 14.38 14.60 14.38 14.46 0.1M
2022-02-17 14.17 14.50 14.07 14.40 0.0M
2022-02-16 14.25 14.25 14.08 14.11 0.0M
2022-02-15 14.20 14.37 14.06 14.21 0.0M
2022-02-14 14.38 14.38 14.16 14.30 0.0M
2022-02-11 14.44 14.54 14.38 14.52 0.0M
2022-02-10 14.41 14.57 14.41 14.57 0.0M
2022-02-09 14.40 14.53 14.32 14.32 0.0M
2022-02-08 14.14 14.31 14.14 14.31 0.0M
2022-02-07 14.13 14.16 14.09 14.11 0.0M
2022-02-04 14.20 14.20 14.05 14.09 0.0M
2022-02-03 13.94 14.20 13.94 14.00 0.0M
2022-02-02 13.74 13.89 13.74 13.88 0.0M
2022-02-01 13.67 13.80 13.64 13.72 0.0M
2022-01-31 13.65 13.65 13.51 13.55 0.0M
2022-01-28 13.56 13.56 13.40 13.53 0.0M
2022-01-27 13.25 13.74 13.25 13.67 0.0M
2022-01-26 13.19 13.45 13.19 13.35 0.0M
2022-01-25 13.15 13.22 13.02 13.02 0.0M
2022-01-24 13.50 13.54 13.06 13.15 0.0M
2022-01-21 13.61 13.68 13.50 13.53 0.0M
2022-01-20 13.61 13.75 13.58 13.71 0.0M
2022-01-19 13.62 13.62 13.44 13.49 0.0M
2022-01-18 13.83 13.83 13.69 13.73 0.0M
2022-01-17 13.85 13.89 13.81 13.83 0.0M
2022-01-14 13.65 13.87 13.50 13.87 0.0M
2022-01-13 13.77 13.91 13.76 13.86 0.0M
2022-01-12 13.72 13.92 13.72 13.76 0.0M
2022-01-11 13.35 13.52 13.35 13.52 0.0M
2022-01-10 13.30 13.41 13.29 13.36 0.0M
2022-01-07 13.19 13.27 13.15 13.25 0.0M
2022-01-06 13.13 13.21 13.12 13.21 0.0M
2022-01-05 13.29 13.37 13.27 13.28 0.0M
2022-01-04 13.20 13.36 13.16 13.35 0.0M
2022-01-03 13.08 13.31 13.08 13.20 0.0M