Engie

ENGIE
🏛️ germany →
18.42
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 18.40 18.42 18.15 18.42 0.0M
2025-09-26 18.25 18.30 18.25 18.30 0.0M
2025-09-25 18.10 18.17 18.10 18.17 0.0M
2025-09-24 18.08 18.14 18.07 18.07 0.0M
2025-09-23 18.17 18.18 18.17 18.18 0.0M
2025-09-22 17.89 17.89 17.89 17.89 0.0M
2025-09-19 17.84 18.01 17.83 18.01 0.0M
2025-09-18 17.86 17.97 17.87 17.97 0.0M
2025-09-17 18.01 18.01 17.94 18.01 0.0M
2025-09-16 18.40 18.40 18.10 18.10 0.0M
2025-09-15 18.22 18.44 18.19 18.44 0.0M
2025-09-12 18.08 18.16 18.05 18.16 0.0M
2025-09-11 17.96 18.08 17.96 18.05 0.0M
2025-09-10 17.80 17.97 17.80 17.97 0.0M
2025-09-09 17.74 17.83 17.74 17.83 0.0M
2025-09-08 17.67 17.67 17.64 17.64 0.0M
2025-09-05 17.63 17.63 17.60 17.60 0.0M
2025-09-04 17.60 17.74 17.60 17.74 0.0M
2025-09-03 17.36 17.55 17.36 17.53 0.0M
2025-09-02 17.59 17.59 17.35 17.35 0.0M
2025-09-01 17.65 17.78 17.61 17.61 0.0M
2025-08-29 17.90 17.90 17.61 17.61 0.0M
2025-08-28 17.80 17.88 17.73 17.86 0.0M
2025-08-27 17.98 17.98 17.88 17.88 0.0M
2025-08-26 18.30 18.30 17.85 18.02 0.0M
2025-08-25 18.75 18.75 18.29 18.36 0.0M
2025-08-22 18.85 18.85 18.83 18.84 0.0M
2025-08-21 18.88 18.98 18.87 18.90 0.0M
2025-08-20 18.61 18.85 18.61 18.85 0.0M
2025-08-19 18.69 18.79 18.69 18.79 0.0M
2025-08-18 19.01 19.01 18.77 18.77 0.0M
2025-08-15 18.63 18.88 18.63 18.87 0.0M
2025-08-14 18.68 18.68 18.53 18.53 0.0M
2025-08-13 18.70 18.79 18.70 18.72 0.0M
2025-08-12 18.81 18.81 18.65 18.68 0.0M
2025-08-11 18.64 18.78 18.64 18.78 0.0M
2025-08-08 18.85 18.89 18.73 18.73 0.0M
2025-08-07 19.22 19.22 19.04 19.04 0.0M
2025-08-06 19.13 19.27 19.13 19.27 0.0M
2025-08-05 19.12 19.12 19.09 19.09 0.0M
2025-08-04 19.07 19.11 19.03 19.11 0.0M
2025-08-01 19.69 19.69 18.50 18.94 0.0M
2025-07-31 19.74 19.74 19.74 19.74 0.0M
2025-07-30 19.59 19.60 19.59 19.60 0.0M
2025-07-29 19.67 19.67 19.67 19.67 0.0M
2025-07-28 19.66 19.66 19.66 19.66 0.0M
2025-07-25 19.61 19.61 19.61 19.61 0.0M
2025-07-24 19.65 19.69 19.60 19.64 0.0M
2025-07-23 20.02 20.02 19.76 19.80 0.0M
2025-07-22 19.64 19.99 19.64 19.99 0.0M
2025-07-21 19.42 19.65 19.42 19.65 0.0M
2025-07-18 19.38 19.47 19.38 19.43 0.0M
2025-07-17 19.38 19.38 19.38 19.38 0.0M
2025-07-16 19.43 19.55 19.43 19.55 0.0M
2025-07-15 19.74 19.74 19.64 19.66 0.0M
2025-07-14 19.69 19.72 19.65 19.72 0.0M
2025-07-11 19.37 19.37 19.37 19.37 0.0M
2025-07-10 19.79 19.79 19.51 19.58 0.0M
2025-07-09 19.74 19.74 19.66 19.66 0.0M
2025-07-08 19.90 19.90 19.68 19.73 0.0M
2025-07-07 19.85 19.91 19.71 19.91 0.0M
2025-07-04 19.44 19.44 19.44 19.44 0.0M
2025-07-03 19.98 19.98 19.64 19.64 0.0M
2025-07-02 19.96 19.96 19.96 19.96 0.0M
2025-07-01 19.91 19.98 19.91 19.98 0.0M
2025-06-30 19.81 19.89 19.81 19.89 0.0M
2025-06-27 19.80 19.91 19.80 19.82 0.0M
2025-06-26 19.74 19.92 19.74 19.82 0.0M
2025-06-25 19.71 19.78 19.71 19.78 0.0M
2025-06-24 19.79 19.88 19.68 19.68 0.0M
2025-06-23 19.44 19.44 19.44 19.44 0.0M
2025-06-20 19.52 19.58 19.48 19.58 0.0M
2025-06-19 19.56 19.66 19.43 19.43 0.0M
2025-06-18 19.48 19.68 19.48 19.68 0.0M
2025-06-17 19.70 19.70 19.32 19.55 0.0M
2025-06-16 19.91 19.95 19.91 19.95 0.0M
2025-06-13 19.46 19.96 19.46 19.96 0.0M
2025-06-12 19.26 19.71 19.26 19.71 0.0M
2025-06-11 18.99 19.31 18.99 19.31 0.0M
2025-06-10 19.10 19.10 19.07 19.08 0.0M
2025-06-09 19.17 19.17 19.17 19.17 0.0M
2025-06-06 19.26 19.48 19.22 19.41 0.0M
2025-06-05 19.04 19.34 19.04 19.34 0.0M
2025-06-04 19.11 19.11 19.11 19.11 0.0M
2025-06-03 19.12 19.22 19.11 19.11 0.0M
2025-06-02 18.87 19.06 18.87 19.06 0.0M
2025-05-30 18.89 19.04 18.89 19.04 0.0M
2025-05-29 18.93 18.93 18.85 18.85 0.0M
2025-05-28 18.99 19.05 18.85 18.85 0.0M
2025-05-27 18.99 19.00 18.97 19.00 0.0M
2025-05-26 18.93 19.10 18.93 19.10 0.0M
2025-05-23 18.99 18.99 18.85 18.96 0.0M
2025-05-22 18.71 18.90 18.71 18.90 0.0M
2025-05-21 18.69 18.86 18.69 18.80 0.0M
2025-05-20 18.44 18.75 18.44 18.75 0.0M
2025-05-19 18.33 18.66 18.33 18.66 0.0M
2025-05-16 18.35 18.51 18.34 18.51 0.0M
2025-05-15 17.31 18.23 17.31 18.23 0.0M
2025-05-14 17.58 17.70 17.40 17.70 0.0M
2025-05-13 17.55 17.70 17.55 17.63 0.0M
2025-05-12 18.04 18.04 17.65 17.65 0.0M
2025-05-09 17.92 17.95 17.92 17.95 0.0M
2025-05-08 18.36 18.36 18.12 18.14 0.0M
2025-05-07 18.37 18.38 18.37 18.37 0.0M
2025-05-06 18.09 18.32 18.09 18.26 0.0M
2025-05-05 18.20 18.20 18.07 18.07 0.0M
2025-05-02 18.22 18.22 17.98 18.00 0.0M
2025-04-30 17.79 17.90 17.79 17.90 0.0M
2025-04-29 17.51 17.95 17.51 17.92 0.0M
2025-04-28 17.38 17.38 17.38 17.38 0.0M
2025-04-25 17.69 17.69 17.36 17.45 0.0M
2025-04-24 18.75 18.76 18.66 18.66 0.0M
2025-04-23 19.02 19.02 18.62 18.76 0.0M
2025-04-22 18.91 19.03 18.78 19.03 0.0M
2025-04-17 18.74 18.74 18.61 18.61 0.0M
2025-04-16 18.41 18.77 18.41 18.77 0.0M
2025-04-15 18.25 18.46 18.25 18.46 0.0M
2025-04-14 18.38 18.57 18.11 18.14 0.0M
2025-04-11 17.92 18.31 17.92 18.31 0.0M
2025-04-10 17.77 18.15 17.77 18.15 0.0M
2025-04-09 17.48 18.00 17.36 17.96 0.0M
2025-04-08 17.77 17.83 17.45 17.45 0.0M
2025-04-07 17.00 17.88 17.00 17.88 0.0M
2025-04-04 18.84 18.84 18.45 18.46 0.0M
2025-04-03 18.14 18.97 18.14 18.93 0.0M
2025-04-02 18.10 18.54 18.10 18.41 0.0M
2025-04-01 17.99 18.29 17.99 18.29 0.0M
2025-03-31 18.16 18.16 18.00 18.03 0.0M
2025-03-28 18.05 18.05 18.02 18.02 0.0M
2025-03-27 17.74 17.91 17.74 17.91 0.0M
2025-03-26 17.85 17.85 17.69 17.69 0.0M
2025-03-25 17.65 17.80 17.65 17.80 0.0M
2025-03-24 17.56 17.56 17.52 17.52 0.0M
2025-03-21 17.58 17.63 17.57 17.62 0.0M
2025-03-20 17.26 17.50 17.26 17.50 0.0M
2025-03-19 17.18 17.30 17.18 17.29 0.0M
2025-03-18 17.10 17.28 17.06 17.06 0.0M
2025-03-17 17.45 17.45 17.21 17.21 0.0M
2025-03-14 17.25 17.27 17.15 17.15 0.0M
2025-03-13 17.18 17.40 17.18 17.40 0.0M
2025-03-12 17.01 17.27 17.01 17.27 0.0M
2025-03-11 17.13 17.13 16.99 16.99 0.0M
2025-03-10 17.04 17.15 17.04 17.15 0.0M
2025-03-07 16.71 16.83 16.71 16.83 0.0M
2025-03-06 17.04 17.04 16.74 16.81 0.0M
2025-03-05 17.41 17.41 17.12 17.12 0.0M
2025-03-04 16.93 17.27 16.93 17.16 0.0M
2025-03-03 17.17 17.29 16.99 17.12 0.0M
2025-02-28 17.27 17.50 17.27 17.35 0.0M
2025-02-27 16.58 17.60 16.58 17.52 0.0M
2025-02-26 16.60 16.60 16.49 16.52 0.0M
2025-02-25 16.19 16.55 16.19 16.45 0.0M
2025-02-24 15.89 16.37 15.89 16.35 0.0M
2025-02-21 15.88 15.91 15.88 15.91 0.0M
2025-02-20 15.79 16.00 15.79 16.00 0.0M
2025-02-19 15.49 15.73 15.49 15.73 0.0M
2025-02-18 15.56 15.64 15.51 15.64 0.0M
2025-02-17 15.65 15.69 15.49 15.50 0.0M
2025-02-14 15.54 15.59 15.52 15.52 0.0M
2025-02-13 15.73 15.75 15.48 15.48 0.0M
2025-02-12 15.91 15.95 15.85 15.85 0.0M
2025-02-11 15.89 16.16 15.89 16.16 0.0M
2025-02-10 15.80 15.88 15.80 15.87 0.0M
2025-02-07 15.68 15.94 15.68 15.94 0.0M
2025-02-06 16.11 16.16 15.81 15.81 0.0M
2025-02-05 16.01 16.09 16.01 16.07 0.0M
2025-02-04 15.85 16.17 15.85 16.17 0.0M
2025-02-03 15.63 15.93 15.63 15.93 0.0M
2025-01-31 15.47 15.93 15.47 15.81 0.0M
2025-01-30 15.55 15.67 15.55 15.67 0.0M
2025-01-29 15.51 15.70 15.42 15.70 0.0M
2025-01-28 15.34 15.52 15.34 15.52 0.0M
2025-01-27 15.45 15.77 15.37 15.54 0.0M
2025-01-24 15.65 15.65 15.45 15.48 0.0M
2025-01-23 15.50 15.50 15.50 15.50 0.0M
2025-01-22 15.64 15.66 15.44 15.44 0.0M
2025-01-21 15.71 15.71 15.63 15.70 0.0M
2025-01-20 16.14 16.14 15.82 15.82 0.0M
2025-01-17 15.77 16.16 15.77 16.14 0.0M
2025-01-16 15.80 15.94 15.69 15.94 0.0M
2025-01-15 15.66 15.79 15.66 15.79 0.0M
2025-01-14 15.77 15.77 15.77 15.77 0.0M
2025-01-13 15.57 15.90 15.57 15.77 0.0M
2025-01-10 15.70 15.71 15.70 15.71 0.0M
2025-01-09 15.78 15.84 15.70 15.84 0.0M
2025-01-08 15.60 15.84 15.60 15.84 0.0M
2025-01-07 15.53 15.74 15.53 15.74 0.0M
2025-01-06 15.77 15.77 15.58 15.58 0.0M
2025-01-03 15.47 15.68 15.47 15.68 0.0M
2025-01-02 15.28 15.75 15.27 15.60 0.0M