Engie

ENGIE
🏛️ germany →
18.27
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
2021-12-30 13.11 13.11 13.11 13.11 0.0M
2021-12-29 13.06 13.18 13.06 13.18 0.0M
2021-12-28 12.90 13.13 12.90 13.13 0.0M
2021-12-27 12.83 12.96 12.83 12.96 0.0M
2021-12-23 12.87 12.96 12.85 12.96 0.0M
2021-12-22 12.94 12.94 12.75 12.82 0.0M
2021-12-21 12.82 13.05 12.82 13.05 0.0M
2021-12-20 12.83 12.83 12.77 12.77 0.0M
2021-12-17 13.07 13.07 12.95 12.95 0.0M
2021-12-16 12.99 13.01 12.99 13.01 0.0M
2021-12-15 12.85 13.04 12.85 13.04 0.0M
2021-12-14 12.88 12.88 12.77 12.77 0.0M
2021-12-13 13.01 13.09 13.01 13.09 0.0M
2021-12-10 13.12 13.12 12.82 13.00 0.0M
2021-12-09 13.14 13.18 13.14 13.18 0.0M
2021-12-08 13.12 13.17 13.12 13.17 0.0M
2021-12-07 13.11 13.21 13.11 13.20 0.0M
2021-12-06 12.93 13.16 12.93 13.16 0.0M
2021-12-03 12.82 12.95 12.82 12.95 0.0M
2021-12-02 12.84 12.88 12.82 12.82 0.0M
2021-12-01 12.78 12.97 12.78 12.94 0.0M
2021-11-30 12.79 12.79 12.79 12.79 0.0M
2021-11-29 12.86 12.93 12.86 12.93 0.0M
2021-11-26 12.89 12.89 12.89 12.89 0.0M
2021-11-25 13.03 13.19 13.03 13.15 0.0M
2021-11-24 13.05 13.05 13.05 13.05 0.0M
2021-11-23 13.05 13.06 12.97 13.06 0.0M
2021-11-22 13.01 13.01 12.97 13.01 0.0M
2021-11-19 13.32 13.32 13.10 13.10 0.0M
2021-11-18 13.37 13.50 13.33 13.33 0.1M
2021-11-17 13.41 13.62 13.30 13.39 0.0M
2021-11-16 13.32 13.52 13.32 13.41 0.0M
2021-11-15 13.15 13.40 13.15 13.35 0.0M
2021-11-12 13.12 13.21 13.12 13.21 0.0M
2021-11-11 12.88 13.17 12.88 13.02 0.0M
2021-11-10 12.66 13.01 12.66 12.98 0.0M
2021-11-09 12.79 12.84 12.78 12.84 0.0M
2021-11-08 12.65 12.82 12.65 12.70 0.0M
2021-11-05 12.60 12.76 12.60 12.75 0.0M
2021-11-04 12.45 12.66 12.45 12.66 0.0M
2021-11-03 12.46 12.55 12.41 12.41 0.0M
2021-11-02 12.38 12.52 12.38 12.52 0.0M
2021-11-01 12.29 12.45 12.29 12.41 0.0M
2021-10-29 12.34 12.40 12.34 12.37 0.0M
2021-10-28 12.27 12.44 12.26 12.44 0.0M
2021-10-27 12.12 12.34 12.12 12.34 0.0M
2021-10-26 12.12 12.25 12.08 12.25 0.0M
2021-10-25 12.29 12.29 12.11 12.11 0.0M
2021-10-22 12.12 12.14 12.03 12.14 0.0M
2021-10-21 11.93 12.06 11.93 12.06 0.0M
2021-10-20 11.77 12.00 11.77 11.95 0.0M
2021-10-19 11.55 11.99 11.55 11.78 0.0M
2021-10-18 11.58 11.65 11.52 11.52 0.0M
2021-10-15 11.59 11.71 11.43 11.70 0.0M
2021-10-14 11.63 11.67 11.55 11.55 0.0M
2021-10-13 11.55 11.55 11.50 11.54 0.0M
2021-10-12 11.49 11.51 11.49 11.51 0.0M
2021-10-11 11.55 11.56 11.52 11.52 0.0M
2021-10-08 11.76 11.76 11.55 11.59 0.0M
2021-10-07 11.84 11.84 11.66 11.78 0.0M
2021-10-06 11.86 11.86 11.75 11.75 0.0M
2021-10-05 11.65 11.83 11.65 11.83 0.0M
2021-10-04 11.65 11.76 11.65 11.76 0.0M
2021-10-01 11.29 11.75 11.29 11.75 0.0M
2021-09-30 11.60 11.60 11.43 11.43 0.0M
2021-09-29 11.73 11.73 11.69 11.69 0.0M
2021-09-28 11.85 11.90 11.64 11.71 0.0M
2021-09-27 11.75 11.84 11.75 11.83 0.0M
2021-09-24 11.69 11.73 11.68 11.73 0.0M
2021-09-23 11.67 11.75 11.67 11.70 0.0M
2021-09-22 11.71 11.80 11.70 11.70 0.0M
2021-09-21 11.73 11.85 11.73 11.76 0.0M
2021-09-20 11.72 11.72 11.69 11.69 0.0M
2021-09-17 11.82 11.82 11.58 11.58 0.0M
2021-09-16 11.83 11.83 11.71 11.79 0.0M
2021-09-15 11.93 11.93 11.78 11.78 0.0M
2021-09-14 11.97 11.97 11.96 11.96 0.0M
2021-09-13 11.86 11.90 11.86 11.90 0.0M
2021-09-10 12.03 12.03 11.85 11.85 0.0M
2021-09-09 11.95 12.00 11.95 12.00 0.0M
2021-09-08 11.87 12.04 11.80 12.04 0.0M
2021-09-07 12.03 12.03 11.90 11.90 0.0M
2021-09-06 11.99 11.99 11.99 11.99 0.0M
2021-09-03 12.06 12.06 11.94 11.94 0.0M
2021-09-02 12.37 12.37 12.08 12.08 0.0M
2021-09-01 12.23 12.38 12.23 12.31 0.0M
2021-08-31 12.03 12.19 12.03 12.15 0.0M
2021-08-30 12.20 12.20 12.05 12.07 0.0M
2021-08-27 11.98 12.15 11.98 12.15 0.0M
2021-08-26 12.15 12.16 11.99 12.02 0.0M
2021-08-25 12.31 12.32 12.21 12.23 0.0M
2021-08-24 12.27 12.39 12.27 12.39 0.0M
2021-08-23 12.43 12.43 12.23 12.26 0.0M
2021-08-20 12.01 12.30 12.01 12.30 0.0M
2021-08-19 12.10 12.10 12.02 12.04 0.0M
2021-08-18 11.95 11.95 11.95 11.95 0.0M
2021-08-17 11.89 11.89 11.89 11.89 0.0M
2021-08-16 11.84 11.93 11.84 11.93 0.0M
2021-08-13 11.74 11.93 11.74 11.93 0.0M
2021-08-12 11.78 11.84 11.78 11.82 0.0M
2021-08-11 11.68 11.78 11.68 11.78 0.0M
2021-08-10 11.60 11.65 11.60 11.65 0.0M
2021-08-09 11.62 11.64 11.62 11.64 0.0M
2021-08-06 11.58 11.58 11.54 11.54 0.0M
2021-08-05 11.56 11.69 11.56 11.57 0.0M
2021-08-04 11.54 11.54 11.50 11.50 0.0M
2021-08-03 11.32 11.56 11.32 11.49 0.0M
2021-08-02 11.24 11.38 11.24 11.35 0.0M
2021-07-30 11.58 11.58 11.15 11.29 0.0M
2021-07-29 11.51 11.71 11.51 11.71 0.0M
2021-07-28 11.37 11.50 11.37 11.50 0.0M
2021-07-27 11.48 11.48 11.36 11.36 0.0M
2021-07-26 11.52 11.52 11.38 11.46 0.0M
2021-07-23 11.30 11.45 11.30 11.45 0.0M
2021-07-22 11.23 11.40 11.23 11.27 0.0M
2021-07-21 11.08 11.08 11.07 11.07 0.0M
2021-07-20 11.23 11.23 11.23 11.23 0.0M
2021-07-19 11.70 11.70 11.19 11.19 0.0M
2021-07-16 11.54 11.70 11.54 11.70 0.0M
2021-07-15 11.59 11.61 11.55 11.55 0.0M
2021-07-14 11.57 11.59 11.54 11.59 0.0M
2021-07-13 11.64 11.64 11.52 11.52 0.0M
2021-07-12 11.64 11.64 11.55 11.55 0.0M
2021-07-09 11.58 11.62 11.58 11.62 0.0M
2021-07-08 11.62 11.62 11.52 11.53 0.0M
2021-07-07 11.58 11.64 11.57 11.64 0.0M
2021-07-06 11.65 11.65 11.58 11.58 0.0M
2021-07-05 11.82 11.82 11.65 11.68 0.0M
2021-07-02 11.77 11.78 11.76 11.76 0.0M
2021-07-01 11.64 11.75 11.64 11.75 0.0M
2021-06-30 11.51 11.51 11.40 11.50 0.0M
2021-06-29 11.58 11.66 11.57 11.57 0.0M
2021-06-28 11.82 11.82 11.56 11.59 0.0M
2021-06-25 11.75 11.75 11.57 11.60 0.0M
2021-06-24 11.52 11.70 11.52 11.70 0.0M
2021-06-23 11.73 11.73 11.57 11.57 0.0M
2021-06-22 11.87 11.87 11.73 11.73 0.0M
2021-06-21 12.00 12.00 11.77 12.00 0.0M
2021-06-18 12.10 12.12 11.90 11.93 0.0M
2021-06-17 12.21 12.21 12.06 12.06 0.0M
2021-06-16 12.29 12.30 12.21 12.30 0.0M
2021-06-15 12.32 12.32 12.32 12.32 0.0M
2021-06-14 12.38 12.38 12.34 12.34 0.0M
2021-06-11 12.16 12.36 12.16 12.36 0.0M
2021-06-10 12.26 12.26 12.21 12.24 0.0M
2021-06-09 12.31 12.31 12.30 12.30 0.0M
2021-06-08 12.33 12.40 12.33 12.37 0.0M
2021-06-07 12.37 12.37 12.27 12.32 0.0M
2021-06-04 12.27 12.27 12.25 12.26 0.0M
2021-06-03 12.37 12.37 12.26 12.26 0.0M
2021-06-02 12.17 12.37 12.17 12.31 0.0M
2021-06-01 12.11 12.31 12.11 12.31 0.0M
2021-05-31 12.29 12.29 12.19 12.19 0.0M
2021-05-28 12.52 12.52 12.30 12.30 0.0M
2021-05-27 12.47 12.47 12.40 12.40 0.0M
2021-05-26 12.60 12.60 12.46 12.46 0.0M
2021-05-25 12.71 12.81 12.65 12.80 0.0M
2021-05-21 13.01 13.15 13.01 13.11 0.0M
2021-05-20 13.07 13.07 12.92 12.92 0.0M
2021-05-19 13.00 13.12 13.00 13.06 0.0M
2021-05-18 12.80 13.21 12.80 13.21 0.0M
2021-05-17 12.83 12.83 12.59 12.72 0.0M
2021-05-14 12.40 12.59 12.40 12.58 0.0M
2021-05-13 12.21 12.40 12.21 12.40 0.0M
2021-05-12 12.20 12.25 12.20 12.25 0.0M
2021-05-11 12.54 12.54 12.22 12.22 0.0M
2021-05-10 12.74 12.74 12.74 12.74 0.0M
2021-05-07 12.52 12.61 12.52 12.61 0.0M
2021-05-06 12.38 12.55 12.38 12.50 0.0M
2021-05-05 12.40 12.40 12.40 12.40 0.0M
2021-05-04 12.42 12.48 12.42 12.43 0.0M
2021-05-03 12.36 12.41 12.30 12.41 0.0M
2021-04-30 12.27 12.41 12.27 12.41 0.0M
2021-04-29 12.38 12.38 12.23 12.30 0.0M
2021-04-28 12.35 12.45 12.35 12.45 0.0M
2021-04-27 12.40 12.45 12.38 12.45 0.0M
2021-04-26 12.50 12.50 12.47 12.47 0.0M
2021-04-23 12.23 12.31 12.23 12.31 0.0M
2021-04-22 12.15 12.28 12.15 12.27 0.0M
2021-04-21 12.12 12.15 12.06 12.06 0.0M
2021-04-20 12.32 12.32 12.12 12.13 0.0M
2021-04-19 12.55 12.55 12.26 12.26 0.0M
2021-04-16 12.20 12.47 12.20 12.47 0.0M
2021-04-15 12.39 12.39 12.20 12.24 0.0M
2021-04-14 12.30 12.30 12.30 12.30 0.0M
2021-04-13 12.41 12.41 12.16 12.25 0.0M
2021-04-12 12.40 12.50 12.40 12.45 0.0M
2021-04-09 12.26 12.30 12.22 12.30 0.0M
2021-04-08 12.35 12.35 12.24 12.24 0.0M
2021-04-07 12.10 12.35 12.10 12.35 0.0M
2021-04-06 12.21 12.21 12.15 12.15 0.0M
2021-04-01 12.09 12.11 12.06 12.11 0.0M
2021-03-31 12.09 12.09 12.09 12.09 0.0M
2021-03-30 12.15 12.23 12.02 12.06 0.0M
2021-03-29 12.09 12.10 12.08 12.10 0.0M
2021-03-26 12.08 12.16 11.99 12.16 0.0M
2021-03-25 11.94 11.94 11.94 11.94 0.0M
2021-03-24 12.00 12.00 11.82 11.91 0.0M
2021-03-23 12.19 12.19 12.07 12.14 0.0M
2021-03-22 12.21 12.21 12.04 12.04 0.0M
2021-03-19 12.02 12.12 12.02 12.08 0.0M
2021-03-18 12.12 12.21 12.12 12.19 0.0M
2021-03-17 12.06 12.23 12.02 12.23 0.0M
2021-03-16 12.08 12.11 12.07 12.11 0.0M
2021-03-15 12.38 12.38 12.16 12.24 0.0M
2021-03-12 12.34 12.34 12.10 12.23 0.0M
2021-03-11 12.19 12.19 12.03 12.13 0.0M
2021-03-10 12.10 12.15 11.82 12.15 0.0M
2021-03-09 11.61 11.96 11.61 11.96 0.0M
2021-03-08 11.60 11.83 11.36 11.65 0.0M
2021-03-05 11.46 11.66 11.46 11.66 0.0M
2021-03-04 11.47 11.62 11.47 11.51 0.0M
2021-03-03 11.84 11.84 11.67 11.67 0.0M
2021-03-02 12.03 12.03 11.90 11.98 0.0M
2021-03-01 12.21 12.21 12.00 12.08 0.0M
2021-02-26 12.51 12.64 12.04 12.10 0.0M
2021-02-25 12.81 12.81 12.81 12.81 0.0M
2021-02-24 12.62 12.72 12.62 12.70 0.0M
2021-02-23 12.71 12.71 12.50 12.61 0.0M
2021-02-22 12.82 12.88 12.82 12.87 0.0M
2021-02-19 12.77 12.77 12.77 12.77 0.0M
2021-02-18 13.11 13.11 12.89 12.89 0.0M
2021-02-17 12.87 12.93 12.87 12.93 0.0M
2021-02-16 13.09 13.09 13.04 13.04 0.0M
2021-02-15 13.04 13.11 13.04 13.11 0.0M
2021-02-12 13.04 13.04 13.00 13.01 0.0M
2021-02-11 13.04 13.17 13.04 13.17 0.0M
2021-02-10 13.09 13.28 13.09 13.28 0.0M
2021-02-09 13.15 13.15 13.10 13.10 0.0M
2021-02-08 13.15 13.39 13.15 13.38 0.0M
2021-02-05 13.31 13.43 13.31 13.38 0.0M
2021-02-04 13.21 13.34 13.21 13.28 0.0M
2021-02-03 13.06 13.31 13.06 13.24 0.0M
2021-02-02 13.12 13.12 12.95 12.95 0.0M
2021-02-01 12.94 12.94 12.88 12.94 0.0M
2021-01-29 12.81 12.85 12.81 12.82 0.0M
2021-01-28 12.56 12.80 12.50 12.80 0.0M
2021-01-27 12.91 13.04 12.77 12.77 0.0M
2021-01-26 12.93 13.03 12.93 13.03 0.0M
2021-01-25 13.32 13.32 12.80 12.80 0.0M
2021-01-22 13.24 13.24 13.13 13.13 0.0M
2021-01-21 13.50 13.51 13.41 13.41 0.0M
2021-01-20 13.50 13.62 13.41 13.62 0.0M
2021-01-19 13.46 13.68 13.46 13.68 0.0M
2021-01-18 13.44 13.63 13.38 13.53 0.0M
2021-01-15 13.89 13.89 13.72 13.72 0.0M
2021-01-14 13.68 13.80 13.65 13.80 0.0M
2021-01-13 13.43 13.76 13.43 13.73 0.0M
2021-01-12 13.15 13.58 13.15 13.58 0.0M
2021-01-11 13.18 13.22 13.10 13.10 0.0M
2021-01-08 13.17 13.29 13.04 13.10 0.0M
2021-01-07 13.16 13.24 13.16 13.24 0.0M
2021-01-06 12.67 13.15 12.67 13.15 0.0M
2021-01-05 12.77 12.78 12.56 12.78 0.0M
2021-01-04 12.55 13.03 12.55 12.86 0.0M