Engie

ENGIE
🏛️ germany →
18.56
Last Update: 2025-10-02
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 12.89 13.00 12.89 13.00 0.0M
2022-12-29 12.82 12.93 12.82 12.93 0.0M
2022-12-28 13.04 13.04 12.81 12.81 0.0M
2022-12-27 13.08 13.18 13.08 13.18 0.0M
2022-12-23 13.07 13.07 13.07 13.07 0.0M
2022-12-22 13.19 13.28 13.11 13.11 0.0M
2022-12-21 12.99 13.13 12.99 13.13 0.0M
2022-12-20 13.34 13.34 12.46 12.84 0.0M
2022-12-19 13.38 13.46 13.38 13.46 0.0M
2022-12-16 13.49 13.49 13.36 13.36 0.0M
2022-12-15 13.70 13.70 13.46 13.46 0.0M
2022-12-14 13.79 13.80 13.77 13.80 0.0M
2022-12-13 13.86 13.94 13.78 13.94 0.0M
2022-12-12 13.73 13.89 13.73 13.84 0.0M
2022-12-09 13.71 13.90 13.68 13.87 0.0M
2022-12-08 13.87 13.89 13.75 13.80 0.0M
2022-12-07 13.83 13.91 13.83 13.91 0.0M
2022-12-06 13.84 13.91 13.84 13.91 0.0M
2022-12-05 13.90 13.90 13.70 13.80 0.0M
2022-12-02 13.89 13.92 13.89 13.92 0.0M
2022-12-01 13.93 14.07 13.91 14.04 0.0M
2022-11-30 13.81 13.81 13.81 13.81 0.0M
2022-11-29 13.80 13.94 13.79 13.79 0.0M
2022-11-28 13.72 13.84 13.72 13.79 0.0M
2022-11-25 13.78 13.97 13.66 13.97 0.0M
2022-11-24 13.77 13.99 13.77 13.99 0.0M
2022-11-23 13.89 13.90 13.75 13.75 0.0M
2022-11-22 13.86 13.98 13.86 13.98 0.0M
2022-11-21 13.87 13.94 13.87 13.94 0.0M
2022-11-18 13.79 13.85 13.79 13.85 0.0M
2022-11-17 13.72 13.72 13.65 13.68 0.0M
2022-11-16 13.88 13.88 13.64 13.79 0.0M
2022-11-15 13.75 13.88 13.72 13.88 0.0M
2022-11-14 13.40 13.69 13.40 13.67 0.0M
2022-11-11 13.39 13.59 13.38 13.43 0.0M
2022-11-10 12.81 13.59 12.81 13.38 0.0M
2022-11-09 12.81 12.91 12.81 12.91 0.0M
2022-11-08 12.94 12.94 12.94 12.94 0.0M
2022-11-07 12.81 13.05 12.81 13.04 0.0M
2022-11-04 12.85 13.05 12.85 13.04 0.0M
2022-11-03 12.69 12.71 12.69 12.71 0.0M
2022-11-02 12.91 12.91 12.75 12.75 0.0M
2022-11-01 12.73 12.73 12.73 12.73 0.0M
2022-10-31 12.66 12.68 12.66 12.68 0.0M
2022-10-28 12.34 12.53 12.34 12.48 0.0M
2022-10-27 12.38 12.64 12.38 12.53 0.0M
2022-10-26 12.45 12.51 12.45 12.48 0.0M
2022-10-25 12.15 12.51 12.15 12.51 0.0M
2022-10-24 11.72 11.80 11.72 11.80 0.0M
2022-10-21 11.57 11.57 11.57 11.57 0.0M
2022-10-20 11.83 11.83 11.71 11.80 0.0M
2022-10-19 11.68 11.83 11.66 11.83 0.0M
2022-10-18 11.76 11.84 11.76 11.78 0.0M
2022-10-17 11.44 11.63 11.44 11.63 0.0M
2022-10-14 11.47 11.57 11.43 11.43 0.0M
2022-10-13 11.11 11.22 11.11 11.22 0.0M
2022-10-12 11.09 11.09 11.09 11.09 0.0M
2022-10-11 11.21 11.21 11.21 11.21 0.0M
2022-10-10 11.30 11.38 11.30 11.34 0.0M
2022-10-07 11.42 11.54 11.42 11.54 0.0M
2022-10-06 11.85 11.85 11.54 11.54 0.0M
2022-10-05 11.75 11.75 11.72 11.72 0.0M
2022-10-04 11.76 11.76 11.76 11.76 0.0M
2022-10-03 11.27 11.27 11.27 11.27 0.0M
2022-09-30 11.38 11.38 11.38 11.38 0.0M
2022-09-29 11.63 11.63 11.41 11.44 0.0M
2022-09-28 11.44 11.74 11.44 11.74 0.0M
2022-09-27 11.62 11.64 11.60 11.64 0.0M
2022-09-26 11.95 11.95 11.55 11.55 0.0M
2022-09-23 12.15 12.15 12.08 12.08 0.0M
2022-09-22 12.07 12.09 12.07 12.09 0.0M
2022-09-21 12.01 12.01 12.01 12.01 0.0M
2022-09-20 12.40 12.51 12.03 12.03 0.0M
2022-09-19 12.27 12.27 12.20 12.20 0.0M
2022-09-16 12.32 12.36 12.27 12.36 0.0M
2022-09-15 12.52 12.55 12.52 12.55 0.0M
2022-09-14 12.46 12.72 12.46 12.59 0.0M
2022-09-13 12.41 12.77 12.41 12.77 0.0M
2022-09-12 12.35 12.50 12.35 12.50 0.0M
2022-09-09 12.22 12.37 12.22 12.37 0.0M
2022-09-08 12.24 12.24 12.23 12.24 0.0M
2022-09-07 11.47 11.47 11.47 11.47 0.0M
2022-09-06 11.71 11.71 11.63 11.63 0.0M
2022-09-05 11.41 11.76 11.41 11.76 0.0M
2022-09-02 11.37 11.70 11.37 11.70 0.0M
2022-09-01 11.36 11.36 11.32 11.34 0.0M
2022-08-31 11.71 11.71 11.42 11.52 0.0M
2022-08-30 11.78 11.88 11.78 11.88 0.0M
2022-08-29 12.23 12.23 11.67 11.72 0.0M
2022-08-26 12.41 12.41 12.39 12.39 0.0M
2022-08-25 12.46 12.46 12.45 12.45 0.0M
2022-08-24 12.35 12.35 12.35 12.35 0.0M
2022-08-23 12.35 12.45 12.35 12.43 0.0M
2022-08-22 12.27 12.55 12.27 12.33 0.0M
2022-08-19 12.42 12.42 12.42 12.42 0.0M
2022-08-18 12.39 12.41 12.39 12.41 0.0M
2022-08-17 12.46 12.46 12.43 12.43 0.0M
2022-08-16 12.32 12.50 12.32 12.44 0.0M
2022-08-15 12.41 12.48 12.41 12.45 0.0M
2022-08-12 12.31 12.43 12.31 12.43 0.0M
2022-08-11 12.23 12.40 12.22 12.22 0.0M
2022-08-10 11.99 12.36 11.99 12.15 0.0M
2022-08-09 12.09 12.16 12.06 12.09 0.0M
2022-08-08 12.16 12.16 12.05 12.07 0.0M
2022-08-05 11.91 12.00 11.91 11.94 0.0M
2022-08-04 11.94 12.00 11.89 12.00 0.0M
2022-08-03 12.00 12.07 11.85 11.85 0.0M
2022-08-02 11.80 12.08 11.80 12.00 0.0M
2022-08-01 11.57 12.02 11.57 12.02 0.0M
2022-07-29 11.56 11.87 11.54 11.71 0.0M
2022-07-28 11.33 11.44 11.33 11.44 0.0M
2022-07-27 11.09 11.20 11.09 11.20 0.0M
2022-07-26 11.20 11.20 11.05 11.05 0.0M
2022-07-25 11.22 11.23 11.22 11.23 0.0M
2022-07-22 10.90 10.97 10.90 10.97 0.0M
2022-07-21 11.09 11.09 11.01 11.01 0.0M
2022-07-20 11.02 11.02 11.02 11.02 0.0M
2022-07-19 10.66 10.89 10.66 10.89 0.0M
2022-07-18 10.64 10.71 10.64 10.71 0.0M
2022-07-15 10.47 10.67 10.47 10.67 0.0M
2022-07-14 10.40 10.40 10.39 10.39 0.0M
2022-07-13 10.34 10.40 10.34 10.34 0.0M
2022-07-12 10.24 10.34 10.24 10.29 0.0M
2022-07-11 10.32 10.42 10.19 10.42 0.0M
2022-07-08 10.18 10.53 10.18 10.53 0.0M
2022-07-07 10.08 10.08 10.08 10.08 0.0M
2022-07-06 10.20 10.20 9.72 10.04 0.0M
2022-07-05 10.53 10.53 10.12 10.12 0.0M
2022-07-04 10.78 10.78 10.53 10.53 0.0M
2022-07-01 10.42 10.76 10.39 10.76 0.0M
2022-06-30 10.84 10.84 10.46 10.54 0.0M
2022-06-29 10.97 10.97 10.83 10.83 0.0M
2022-06-28 10.87 11.10 10.87 11.09 0.0M
2022-06-27 10.92 11.02 10.89 10.89 0.0M
2022-06-24 11.09 11.09 10.88 10.93 0.0M
2022-06-23 11.12 11.12 11.06 11.06 0.0M
2022-06-22 10.83 11.20 10.83 11.20 0.0M
2022-06-21 11.10 11.10 11.10 11.10 0.0M
2022-06-20 10.92 10.92 10.67 10.70 0.0M
2022-06-17 10.86 10.97 10.81 10.91 0.0M
2022-06-16 11.81 11.81 10.87 10.90 0.0M
2022-06-15 11.52 11.83 11.52 11.83 0.0M
2022-06-14 11.67 11.71 11.54 11.54 0.0M
2022-06-13 11.50 11.69 11.50 11.65 0.0M
2022-06-10 11.84 11.84 11.66 11.66 0.0M
2022-06-09 11.95 11.95 11.90 11.90 0.0M
2022-06-08 12.12 12.12 11.87 11.87 0.0M
2022-06-07 12.07 12.17 12.02 12.05 0.0M
2022-06-06 12.03 12.06 12.03 12.06 0.0M
2022-06-03 12.04 12.09 11.94 11.94 0.0M
2022-06-02 11.98 12.01 11.98 12.01 0.0M
2022-06-01 12.05 12.11 11.98 11.98 0.0M
2022-05-31 12.15 12.15 12.02 12.02 0.0M
2022-05-30 12.26 12.26 11.98 11.98 0.0M
2022-05-27 12.21 12.21 12.18 12.21 0.0M
2022-05-26 12.15 12.15 12.15 12.15 0.0M
2022-05-25 12.13 12.37 12.13 12.35 0.0M
2022-05-24 12.15 12.15 12.02 12.12 0.0M
2022-05-23 12.25 12.36 12.17 12.36 0.0M
2022-05-20 12.05 12.28 12.05 12.18 0.0M
2022-05-19 11.76 12.02 11.76 12.02 0.0M
2022-05-18 11.79 12.10 11.79 11.93 0.0M
2022-05-17 11.30 11.87 11.30 11.68 0.0M
2022-05-16 10.94 11.27 10.94 11.27 0.0M
2022-05-13 10.72 10.94 10.72 10.94 0.0M
2022-05-12 10.62 10.71 10.62 10.67 0.0M
2022-05-11 10.61 10.82 10.61 10.78 0.0M
2022-05-10 10.98 11.19 10.98 11.06 0.0M
2022-05-09 11.02 11.09 10.96 10.97 0.0M
2022-05-06 10.78 10.84 10.70 10.84 0.0M
2022-05-05 11.15 11.15 10.62 10.62 0.0M
2022-05-04 10.89 11.11 10.82 11.11 0.0M
2022-05-03 11.31 11.44 11.31 11.40 0.0M
2022-05-02 11.33 11.33 11.09 11.21 0.0M
2022-04-29 11.45 11.46 11.34 11.34 0.0M
2022-04-28 11.14 11.32 11.14 11.32 0.0M
2022-04-27 11.46 11.46 11.00 11.25 0.0M
2022-04-26 11.71 11.75 11.41 11.41 0.0M
2022-04-25 11.44 11.54 11.29 11.52 0.0M
2022-04-22 12.05 12.05 12.01 12.02 0.0M
2022-04-21 12.01 12.35 12.01 12.19 0.0M
2022-04-20 11.73 12.09 11.73 12.00 0.0M
2022-04-19 11.42 11.42 11.18 11.30 0.0M
2022-04-14 11.65 11.72 11.61 11.72 0.0M
2022-04-13 11.49 11.57 11.42 11.56 0.0M
2022-04-12 11.51 11.51 11.24 11.32 0.0M
2022-04-11 11.73 11.74 11.51 11.51 0.0M
2022-04-08 11.61 11.77 11.61 11.77 0.0M
2022-04-07 11.71 11.83 11.50 11.50 0.0M
2022-04-06 11.71 11.82 11.50 11.59 0.0M
2022-04-05 12.11 12.11 11.76 11.77 0.0M
2022-04-04 12.03 12.03 12.03 12.03 0.0M
2022-04-01 11.87 12.10 11.86 12.08 0.0M
2022-03-31 12.03 12.22 11.87 11.87 0.0M
2022-03-30 12.02 12.05 11.90 12.00 0.0M
2022-03-29 11.91 12.18 11.91 12.18 0.0M
2022-03-28 11.90 12.04 11.90 11.91 0.0M
2022-03-25 11.85 11.89 11.74 11.89 0.0M
2022-03-24 11.93 11.94 11.93 11.94 0.0M
2022-03-23 12.34 12.47 12.34 12.47 0.0M
2022-03-22 12.10 12.41 12.10 12.41 0.0M
2022-03-21 12.03 12.18 12.03 12.17 0.0M
2022-03-18 12.02 12.04 11.84 11.85 0.0M
2022-03-17 11.88 12.10 11.84 12.10 0.0M
2022-03-16 11.69 12.06 11.69 11.80 0.0M
2022-03-15 11.34 11.70 11.34 11.70 0.0M
2022-03-14 11.51 11.51 11.42 11.48 0.0M
2022-03-11 11.15 11.26 11.00 11.15 0.0M
2022-03-10 11.30 11.42 10.82 11.03 0.0M
2022-03-09 10.86 11.33 10.85 11.33 0.0M
2022-03-08 9.95 11.10 9.80 10.85 0.0M
2022-03-07 10.70 10.70 9.87 10.15 0.0M
2022-03-04 11.25 11.25 10.71 10.71 0.0M
2022-03-03 12.19 12.19 11.32 11.37 0.0M
2022-03-02 12.35 12.39 12.04 12.04 0.0M
2022-03-01 14.26 14.28 11.98 12.34 0.0M
2022-02-28 14.40 14.40 13.96 14.06 0.0M
2022-02-25 13.95 14.50 13.91 14.50 0.0M
2022-02-24 14.02 14.02 13.63 13.74 0.0M
2022-02-23 14.37 14.60 14.33 14.33 0.0M
2022-02-22 13.54 14.39 13.54 14.32 0.0M
2022-02-21 14.48 14.48 13.50 13.50 0.0M
2022-02-18 14.34 14.58 14.34 14.45 0.0M
2022-02-17 14.06 14.38 14.06 14.37 0.0M
2022-02-16 14.29 14.29 14.21 14.22 0.0M
2022-02-15 13.97 14.36 13.97 14.36 0.0M
2022-02-14 14.39 14.39 14.20 14.20 0.0M
2022-02-11 14.46 14.60 14.40 14.46 0.0M
2022-02-10 14.28 14.55 14.28 14.50 0.0M
2022-02-09 14.27 14.54 14.27 14.47 0.0M
2022-02-08 14.04 14.29 14.04 14.29 0.0M
2022-02-07 14.07 14.11 14.07 14.11 0.0M
2022-02-04 14.01 14.09 14.01 14.06 0.0M
2022-02-03 14.10 14.15 14.10 14.14 0.0M
2022-02-02 13.68 13.81 13.68 13.80 0.0M
2022-02-01 13.63 13.79 13.63 13.78 0.0M
2022-01-31 13.50 13.57 13.50 13.57 0.0M
2022-01-28 13.60 13.70 13.48 13.48 0.0M
2022-01-27 13.18 13.65 13.18 13.54 0.0M
2022-01-26 13.11 13.45 13.11 13.41 0.0M
2022-01-25 13.19 13.24 13.14 13.17 0.0M
2022-01-24 13.35 13.47 13.03 13.10 0.0M
2022-01-21 13.62 13.62 13.60 13.60 0.0M
2022-01-20 13.43 13.65 13.43 13.65 0.0M
2022-01-19 13.70 13.70 13.44 13.48 0.0M
2022-01-18 13.82 13.82 13.70 13.70 0.0M
2022-01-17 13.97 13.97 13.97 13.97 0.0M
2022-01-14 13.73 13.95 13.55 13.81 0.0M
2022-01-13 13.79 13.81 13.75 13.81 0.0M
2022-01-12 13.53 13.89 13.53 13.78 0.0M
2022-01-11 13.32 13.66 13.32 13.56 0.0M
2022-01-10 13.30 13.39 13.30 13.39 0.0M
2022-01-07 13.23 13.28 13.19 13.19 0.0M
2022-01-06 13.12 13.17 13.12 13.17 0.0M
2022-01-05 13.30 13.31 13.24 13.24 0.0M
2022-01-04 13.18 13.35 13.18 13.35 0.0M
2022-01-03 13.14 13.33 13.13 13.13 0.0M