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
2023-12-29 15.36 15.36 15.28 15.34 0.0M
2023-12-28 15.50 15.50 15.37 15.37 0.0M
2023-12-27 15.49 15.53 15.48 15.53 0.0M
2023-12-22 15.63 15.63 15.54 15.54 0.0M
2023-12-21 15.56 15.64 15.56 15.60 0.0M
2023-12-20 15.43 15.60 15.43 15.60 0.0M
2023-12-19 15.56 15.56 15.43 15.43 0.0M
2023-12-18 15.56 15.56 15.44 15.47 0.0M
2023-12-15 15.68 15.91 15.63 15.63 0.0M
2023-12-14 15.72 15.77 15.67 15.67 0.0M
2023-12-13 15.45 15.56 15.44 15.56 0.0M
2023-12-12 15.50 15.52 15.37 15.38 0.0M
2023-12-11 15.66 15.66 15.52 15.53 0.0M
2023-12-08 15.60 15.63 15.60 15.63 0.0M
2023-12-07 15.58 15.63 15.52 15.57 0.0M
2023-12-06 15.46 15.52 15.35 15.49 0.0M
2023-12-05 15.37 15.48 15.37 15.48 0.0M
2023-12-04 15.33 15.43 15.27 15.41 0.0M
2023-12-01 15.39 15.45 15.34 15.45 0.0M
2023-11-30 15.26 15.31 15.23 15.28 0.0M
2023-11-29 15.26 15.29 15.23 15.26 0.0M
2023-11-28 15.29 15.33 15.28 15.29 0.0M
2023-11-27 15.20 15.25 15.12 15.25 0.0M
2023-11-24 15.16 15.21 15.13 15.15 0.0M
2023-11-23 15.14 15.14 15.09 15.09 0.0M
2023-11-22 15.03 15.11 14.98 14.98 0.0M
2023-11-21 15.01 15.01 14.95 14.96 0.0M
2023-11-20 15.05 15.11 14.99 14.99 0.0M
2023-11-17 14.95 15.04 14.94 15.00 0.0M
2023-11-16 14.90 14.95 14.90 14.93 0.0M
2023-11-15 14.82 14.82 14.72 14.72 0.0M
2023-11-14 14.65 14.74 14.65 14.74 0.0M
2023-11-13 14.70 14.81 14.68 14.76 0.0M
2023-11-10 14.64 14.71 14.55 14.71 0.0M
2023-11-09 14.65 14.73 14.65 14.72 0.0M
2023-11-08 14.45 14.55 14.41 14.55 0.0M
2023-11-07 14.67 15.05 14.67 14.74 0.0M
2023-11-06 14.59 14.61 14.48 14.58 0.0M
2023-11-03 14.59 14.59 14.46 14.57 0.0M
2023-11-02 14.74 14.74 14.46 14.58 0.0M
2023-11-01 14.40 14.83 14.40 14.74 0.0M
2023-10-31 14.43 14.53 14.39 14.42 0.0M
2023-10-30 14.41 14.58 14.41 14.41 0.0M
2023-10-27 14.33 14.47 14.33 14.35 0.0M
2023-10-26 14.26 14.43 14.19 14.30 0.0M
2023-10-25 14.16 14.31 14.16 14.31 0.0M
2023-10-24 14.08 14.20 14.08 14.17 0.0M
2023-10-23 14.08 14.08 13.89 13.93 0.0M
2023-10-20 14.17 14.26 14.13 14.13 0.0M
2023-10-19 14.09 14.30 14.04 14.30 0.0M
2023-10-18 14.23 14.28 14.16 14.17 0.0M
2023-10-17 14.29 14.51 14.29 14.35 0.0M
2023-10-16 14.30 14.30 14.09 14.24 0.0M
2023-10-13 14.20 14.23 14.06 14.19 0.0M
2023-10-12 14.19 14.25 14.12 14.12 0.0M
2023-10-11 14.11 14.17 14.11 14.16 0.0M
2023-10-10 13.88 14.05 13.88 14.01 0.0M
2023-10-09 13.64 13.76 13.62 13.75 0.0M
2023-10-06 13.56 13.63 13.38 13.61 0.0M
2023-10-05 13.52 13.59 13.47 13.59 0.0M
2023-10-04 13.56 13.83 13.48 13.51 0.1M
2023-10-03 13.61 13.65 13.32 13.45 0.0M
2023-10-02 14.11 14.18 13.70 13.75 0.0M
2023-09-29 13.87 14.07 13.87 13.97 0.0M
2023-09-28 13.89 13.99 13.81 13.82 0.0M
2023-09-27 13.93 13.95 13.91 13.95 0.0M
2023-09-26 14.19 14.28 14.15 14.18 0.0M
2023-09-25 14.38 14.39 14.21 14.25 0.0M
2023-09-22 14.29 14.38 14.29 14.38 0.0M
2023-09-21 14.46 14.46 14.31 14.39 0.0M
2023-09-20 14.74 14.74 14.57 14.57 0.0M
2023-09-19 14.60 14.72 14.59 14.70 0.0M
2023-09-18 14.64 14.69 14.46 14.49 0.0M
2023-09-15 14.65 14.67 14.60 14.60 0.0M
2023-09-14 14.40 14.63 14.40 14.58 0.0M
2023-09-13 14.23 14.33 14.23 14.33 0.0M
2023-09-12 14.37 14.37 14.27 14.31 0.0M
2023-09-11 14.33 14.36 14.30 14.30 0.0M
2023-09-08 14.15 14.26 14.04 14.24 0.0M
2023-09-07 14.04 14.12 14.04 14.07 0.0M
2023-09-06 14.00 14.00 13.80 13.96 0.0M
2023-09-05 14.10 14.17 13.96 14.04 0.0M
2023-09-04 14.29 14.34 14.19 14.21 0.0M
2023-09-01 14.31 14.38 14.22 14.26 0.0M
2023-08-31 14.35 14.41 14.20 14.30 0.0M
2023-08-30 14.39 14.39 14.23 14.34 0.0M
2023-08-29 14.35 14.51 14.35 14.46 0.0M
2023-08-28 14.26 14.29 14.20 14.29 0.0M
2023-08-25 14.10 14.23 14.10 14.23 0.0M
2023-08-24 13.99 14.15 13.99 14.15 0.0M
2023-08-23 14.24 14.24 14.08 14.08 0.0M
2023-08-22 14.22 14.22 14.12 14.15 0.0M
2023-08-21 14.14 14.36 14.13 14.21 0.0M
2023-08-18 14.00 14.03 13.89 14.01 0.0M
2023-08-17 13.96 13.96 13.86 13.93 0.0M
2023-08-16 13.81 13.93 13.81 13.93 0.0M
2023-08-15 13.97 13.97 13.87 13.87 0.0M
2023-08-14 13.94 13.99 13.90 13.99 0.0M
2023-08-11 14.00 14.02 13.90 13.91 0.0M
2023-08-10 14.10 14.10 14.05 14.06 0.0M
2023-08-09 13.91 14.04 13.84 13.99 0.0M
2023-08-08 14.02 14.02 13.83 13.86 0.0M
2023-08-07 13.86 13.88 13.72 13.85 0.0M
2023-08-04 13.88 13.94 13.88 13.90 0.0M
2023-08-03 13.96 13.99 13.75 13.83 0.1M
2023-08-02 14.16 14.16 14.04 14.06 0.0M
2023-08-01 14.36 14.36 14.18 14.32 0.0M
2023-07-31 14.31 14.53 14.31 14.32 0.0M
2023-07-28 14.59 14.67 14.26 14.45 0.0M
2023-07-27 14.81 14.82 14.70 14.75 0.0M
2023-07-26 14.69 14.79 14.69 14.79 0.0M
2023-07-25 14.74 14.78 14.65 14.78 0.0M
2023-07-24 14.78 14.88 14.77 14.78 0.0M
2023-07-21 14.85 14.89 14.76 14.87 0.0M
2023-07-20 14.59 14.79 14.59 14.79 0.0M
2023-07-19 14.49 14.57 14.42 14.49 0.0M
2023-07-18 14.40 14.41 14.36 14.41 0.0M
2023-07-17 14.44 14.54 14.41 14.42 0.0M
2023-07-14 14.49 14.49 14.44 14.46 0.0M
2023-07-13 14.55 14.55 14.49 14.53 0.0M
2023-07-12 14.38 14.71 14.33 14.71 0.0M
2023-07-11 14.40 14.49 14.35 14.41 0.0M
2023-07-10 14.40 14.52 14.23 14.23 0.0M
2023-07-07 14.31 14.54 14.23 14.23 0.0M
2023-07-06 14.64 14.65 14.36 14.36 0.0M
2023-07-05 14.82 14.92 14.70 14.81 0.0M
2023-07-04 14.81 14.95 14.80 14.95 0.0M
2023-07-03 14.78 14.93 14.72 14.88 0.0M
2023-06-30 14.74 14.77 14.63 14.72 0.0M
2023-06-29 13.98 14.52 13.98 14.52 0.0M
2023-06-28 13.93 13.94 13.89 13.94 0.0M
2023-06-27 13.79 13.83 13.72 13.77 0.0M
2023-06-26 13.69 13.91 13.69 13.90 0.0M
2023-06-23 13.66 13.76 13.55 13.57 0.0M
2023-06-22 13.73 13.73 13.64 13.73 0.0M
2023-06-21 13.66 13.71 13.66 13.70 0.0M
2023-06-20 13.70 13.80 13.70 13.73 0.0M
2023-06-19 13.78 13.78 13.56 13.56 0.0M
2023-06-16 13.70 13.83 13.70 13.82 0.0M
2023-06-15 13.66 13.74 13.64 13.68 0.0M
2023-06-14 13.66 13.75 13.66 13.70 0.0M
2023-06-13 13.47 13.66 13.46 13.63 0.0M
2023-06-12 13.69 13.72 13.56 13.72 0.0M
2023-06-09 13.74 13.76 13.70 13.75 0.0M
2023-06-08 13.71 13.78 13.65 13.70 0.0M
2023-06-07 13.56 13.65 13.56 13.65 0.0M
2023-06-06 13.53 13.55 13.49 13.55 0.0M
2023-06-05 13.57 13.59 13.53 13.59 0.0M
2023-06-02 13.58 13.65 13.43 13.65 0.0M
2023-06-01 13.57 13.64 13.50 13.64 0.0M
2023-05-31 13.47 13.57 13.43 13.46 0.0M
2023-05-30 13.41 13.56 13.41 13.52 0.0M
2023-05-29 13.44 13.44 13.34 13.40 0.0M
2023-05-26 13.39 13.46 13.18 13.46 0.0M
2023-05-25 13.54 13.64 13.41 13.41 0.0M
2023-05-24 13.76 13.76 13.58 13.59 0.0M
2023-05-23 13.83 13.89 13.81 13.81 0.0M
2023-05-22 13.92 14.01 13.82 14.01 0.0M
2023-05-19 13.90 14.01 13.85 14.01 0.0M
2023-05-18 14.15 14.15 13.92 14.04 0.0M
2023-05-17 14.21 14.25 14.12 14.21 0.0M
2023-05-16 14.31 14.41 14.23 14.31 0.0M
2023-05-15 14.31 14.42 14.21 14.21 0.0M
2023-05-12 14.40 14.50 14.25 14.28 0.0M
2023-05-11 14.02 14.26 14.01 14.22 0.0M
2023-05-10 14.14 14.18 14.02 14.08 0.0M
2023-05-09 14.20 14.20 14.04 14.11 0.0M
2023-05-08 14.02 14.20 14.01 14.08 0.0M
2023-05-05 14.11 14.11 13.90 13.91 0.0M
2023-05-04 13.95 14.07 13.87 13.96 0.0M
2023-05-03 13.86 14.06 13.79 14.06 0.0M
2023-05-02 14.01 14.01 13.80 13.80 0.0M
2023-04-28 13.39 14.00 13.39 13.93 0.0M
2023-04-27 14.91 14.91 14.81 14.84 0.0M
2023-04-26 14.82 14.88 14.78 14.85 0.0M
2023-04-25 14.66 14.83 14.65 14.83 0.0M
2023-04-24 14.84 14.87 14.66 14.75 0.0M
2023-04-21 14.97 14.97 14.85 14.86 0.0M
2023-04-20 14.83 14.87 14.81 14.83 0.0M
2023-04-19 14.69 14.91 14.69 14.86 0.0M
2023-04-18 14.68 14.78 14.66 14.71 0.0M
2023-04-17 14.56 14.71 14.56 14.65 0.0M
2023-04-14 14.68 14.71 14.52 14.52 0.0M
2023-04-13 14.52 14.62 14.52 14.62 0.0M
2023-04-12 14.67 14.75 14.65 14.70 0.1M
2023-04-11 14.62 14.67 14.42 14.63 0.0M
2023-04-06 14.43 14.62 14.43 14.51 0.0M
2023-04-05 14.25 14.42 14.23 14.42 0.0M
2023-04-04 14.12 14.28 14.11 14.19 0.0M
2023-04-03 14.07 14.19 14.04 14.11 0.0M
2023-03-31 14.01 14.12 13.99 14.02 0.0M
2023-03-30 13.90 14.03 13.90 13.99 0.0M
2023-03-29 13.45 13.72 13.45 13.69 0.0M
2023-03-28 13.37 13.38 13.32 13.38 0.0M
2023-03-27 13.23 13.37 13.21 13.32 0.0M
2023-03-24 13.17 13.17 13.02 13.07 0.0M
2023-03-23 13.28 13.40 13.22 13.38 0.0M
2023-03-22 13.34 13.41 13.33 13.34 0.0M
2023-03-21 13.14 13.38 13.14 13.34 0.0M
2023-03-20 12.89 13.14 12.63 13.07 0.0M
2023-03-17 13.22 13.23 12.87 12.90 0.0M
2023-03-16 13.21 13.29 13.14 13.27 0.0M
2023-03-15 13.55 13.59 13.05 13.08 0.0M
2023-03-14 13.39 13.57 13.39 13.54 0.0M
2023-03-13 13.51 13.52 13.30 13.34 0.0M
2023-03-10 13.49 13.59 13.48 13.55 0.0M
2023-03-09 13.62 13.62 13.50 13.58 0.0M
2023-03-08 13.53 13.61 13.47 13.61 0.0M
2023-03-07 13.47 13.66 13.47 13.53 0.0M
2023-03-06 13.46 13.51 13.43 13.49 0.0M
2023-03-03 13.37 13.43 13.32 13.35 0.0M
2023-03-02 13.01 13.25 12.99 13.25 0.0M
2023-03-01 13.30 13.36 13.07 13.10 0.1M
2023-02-28 13.36 13.48 13.32 13.32 0.0M
2023-02-27 13.52 13.55 13.45 13.45 0.0M
2023-02-24 13.59 13.61 13.48 13.49 0.0M
2023-02-23 13.58 13.66 13.53 13.58 0.0M
2023-02-22 13.71 13.72 13.53 13.58 0.0M
2023-02-21 13.60 13.83 13.56 13.72 0.1M
2023-02-20 13.02 13.11 13.00 13.09 0.0M
2023-02-17 12.80 13.00 12.80 12.99 0.0M
2023-02-16 12.87 12.90 12.82 12.88 0.0M
2023-02-15 12.75 12.83 12.75 12.80 0.0M
2023-02-14 12.65 12.83 12.65 12.76 0.0M
2023-02-13 12.73 12.73 12.63 12.65 0.0M
2023-02-10 12.56 12.71 12.55 12.71 0.0M
2023-02-09 12.59 12.65 12.56 12.58 0.0M
2023-02-08 12.40 12.61 12.39 12.59 0.0M
2023-02-07 12.55 12.55 12.31 12.37 0.0M
2023-02-06 12.58 12.62 12.49 12.62 0.0M
2023-02-03 12.46 12.61 12.40 12.61 0.0M
2023-02-02 12.67 12.72 12.42 12.42 0.0M
2023-02-01 12.55 12.69 12.50 12.63 0.0M
2023-01-31 12.48 12.50 12.39 12.50 0.0M
2023-01-30 12.45 12.53 12.41 12.45 0.0M
2023-01-27 12.59 12.59 12.42 12.48 0.0M
2023-01-26 12.60 12.60 12.50 12.55 0.0M
2023-01-25 12.55 12.61 12.50 12.60 0.0M
2023-01-24 12.28 12.47 12.25 12.44 0.0M
2023-01-23 12.13 12.15 12.08 12.10 0.0M
2023-01-20 12.06 12.06 11.97 12.04 0.0M
2023-01-19 12.05 12.05 11.97 11.99 0.0M
2023-01-18 12.02 12.12 11.99 12.07 0.0M
2023-01-17 12.43 12.43 12.01 12.01 0.1M
2023-01-16 12.86 12.88 12.66 12.67 0.0M
2023-01-13 12.91 12.95 12.71 12.79 0.0M
2023-01-12 12.98 12.98 12.86 12.93 0.0M
2023-01-11 12.71 12.88 12.71 12.77 0.0M
2023-01-10 12.65 12.71 12.56 12.59 0.0M
2023-01-09 12.49 12.75 12.49 12.75 0.0M
2023-01-06 12.50 12.50 12.30 12.45 0.0M
2023-01-05 12.70 12.92 12.70 12.75 0.0M
2023-01-04 12.96 12.99 12.60 12.74 0.0M
2023-01-03 13.00 13.22 12.94 12.94 0.0M
2023-01-02 12.98 13.03 12.98 13.03 0.0M