Engie

ENGIE
🏛️ germany →
18.25
Last Update: 2025-10-01
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 15.37 15.37 15.32 15.32 0.0M
2023-12-28 15.48 15.48 15.37 15.43 0.0M
2023-12-27 15.42 15.53 15.42 15.53 0.0M
2023-12-22 15.54 15.60 15.54 15.57 0.0M
2023-12-21 15.44 15.70 15.44 15.59 0.0M
2023-12-20 15.52 15.68 15.42 15.68 0.0M
2023-12-19 15.39 15.50 15.39 15.50 0.0M
2023-12-18 15.48 15.53 15.38 15.38 0.0M
2023-12-15 15.70 15.87 15.65 15.65 0.0M
2023-12-14 15.54 15.81 15.54 15.81 0.0M
2023-12-13 15.39 15.50 15.39 15.49 0.0M
2023-12-12 15.43 15.51 15.40 15.48 0.0M
2023-12-11 15.63 15.64 15.53 15.64 0.0M
2023-12-08 15.48 15.65 15.48 15.55 0.0M
2023-12-07 15.37 15.62 15.37 15.53 0.0M
2023-12-06 15.33 15.53 15.33 15.53 0.0M
2023-12-05 15.33 15.39 15.18 15.18 0.0M
2023-12-04 15.38 15.49 15.34 15.49 0.0M
2023-12-01 15.27 15.40 15.27 15.40 0.0M
2023-11-30 15.22 15.22 15.22 15.22 0.0M
2023-11-29 15.21 15.32 15.21 15.22 0.0M
2023-11-28 15.15 15.35 15.15 15.30 0.0M
2023-11-27 15.06 15.24 15.05 15.24 0.0M
2023-11-24 15.01 15.19 15.01 15.19 0.0M
2023-11-23 15.04 15.15 15.04 15.14 0.0M
2023-11-22 14.98 15.09 14.98 15.05 0.0M
2023-11-21 14.92 15.00 14.92 14.99 0.0M
2023-11-20 15.09 15.12 14.99 14.99 0.0M
2023-11-17 14.89 15.02 14.89 15.02 0.0M
2023-11-16 14.63 14.84 14.63 14.84 0.0M
2023-11-15 14.74 14.79 14.67 14.76 0.0M
2023-11-14 14.65 14.78 14.65 14.78 0.0M
2023-11-13 14.68 14.78 14.66 14.66 0.0M
2023-11-10 14.51 14.60 14.51 14.60 0.0M
2023-11-09 14.44 14.77 14.44 14.77 0.0M
2023-11-08 14.48 14.48 14.43 14.43 0.0M
2023-11-07 14.57 14.90 14.57 14.63 0.0M
2023-11-06 14.52 14.52 14.52 14.52 0.0M
2023-11-03 14.50 14.50 14.46 14.47 0.0M
2023-11-02 14.74 14.74 14.74 14.74 0.0M
2023-11-01 14.40 14.71 14.40 14.71 0.0M
2023-10-31 14.37 14.54 14.37 14.50 0.0M
2023-10-30 14.31 14.62 14.31 14.62 0.0M
2023-10-27 14.24 14.40 14.24 14.39 0.0M
2023-10-26 14.09 14.25 14.09 14.18 0.0M
2023-10-25 14.18 14.19 14.18 14.19 0.0M
2023-10-24 13.90 13.90 13.90 13.90 0.0M
2023-10-23 14.13 14.13 14.13 14.13 0.0M
2023-10-20 14.12 14.18 14.12 14.18 0.0M
2023-10-19 14.02 14.10 14.02 14.03 0.0M
2023-10-18 14.24 14.24 13.99 14.11 0.0M
2023-10-17 14.29 14.36 14.29 14.33 0.0M
2023-10-16 14.15 14.16 14.14 14.16 0.0M
2023-10-13 14.12 14.21 14.11 14.11 0.0M
2023-10-12 14.36 14.36 14.15 14.17 0.0M
2023-10-11 13.93 14.14 13.93 14.14 0.0M
2023-10-10 13.78 14.09 13.76 14.09 0.0M
2023-10-09 13.44 13.67 13.39 13.67 0.0M
2023-10-06 13.56 13.61 13.39 13.39 0.0M
2023-10-05 13.49 13.55 13.48 13.55 0.0M
2023-10-04 13.34 13.66 13.34 13.46 0.0M
2023-10-03 13.68 13.68 13.39 13.42 0.0M
2023-10-02 13.97 14.16 13.74 13.74 0.0M
2023-09-29 13.81 14.07 13.81 14.07 0.0M
2023-09-28 13.82 13.87 13.82 13.87 0.0M
2023-09-27 14.14 14.14 13.92 13.93 0.0M
2023-09-26 14.21 14.25 14.21 14.25 0.0M
2023-09-25 14.27 14.38 14.25 14.31 0.0M
2023-09-22 14.36 14.39 14.36 14.39 0.0M
2023-09-21 14.41 14.42 14.41 14.42 0.0M
2023-09-20 14.78 14.78 14.69 14.69 0.0M
2023-09-19 14.47 14.64 14.47 14.64 0.0M
2023-09-18 14.54 14.67 14.54 14.63 0.0M
2023-09-15 14.73 14.73 14.63 14.64 0.0M
2023-09-14 14.30 14.50 14.30 14.50 0.0M
2023-09-13 14.22 14.22 14.22 14.22 0.0M
2023-09-12 14.31 14.32 14.31 14.31 0.0M
2023-09-11 14.25 14.36 14.25 14.31 0.0M
2023-09-08 14.16 14.16 14.16 14.16 0.0M
2023-09-07 13.86 14.10 13.86 14.09 0.0M
2023-09-06 13.94 13.94 13.86 13.90 0.0M
2023-09-05 14.13 14.23 14.13 14.23 0.0M
2023-09-04 14.30 14.31 14.24 14.24 0.0M
2023-09-01 14.35 14.35 14.24 14.24 0.0M
2023-08-31 14.34 14.43 14.34 14.37 0.0M
2023-08-30 14.52 14.56 14.38 14.46 0.0M
2023-08-29 14.24 14.24 14.24 14.24 0.0M
2023-08-28 14.21 14.32 14.19 14.32 0.0M
2023-08-25 14.06 14.11 14.06 14.11 0.0M
2023-08-24 14.12 14.12 14.01 14.08 0.0M
2023-08-23 14.15 14.15 14.15 14.15 0.0M
2023-08-22 14.16 14.27 14.16 14.27 0.0M
2023-08-21 14.14 14.14 14.14 14.14 0.0M
2023-08-18 13.84 13.99 13.84 13.99 0.0M
2023-08-17 13.81 13.81 13.81 13.81 0.0M
2023-08-16 13.80 13.93 13.80 13.93 0.0M
2023-08-15 14.00 14.00 13.84 13.84 0.0M
2023-08-14 13.97 13.97 13.92 13.96 0.0M
2023-08-11 13.97 14.01 13.93 13.93 0.0M
2023-08-10 14.06 14.15 14.06 14.15 0.0M
2023-08-09 13.97 14.04 13.84 14.04 0.0M
2023-08-08 13.85 13.88 13.85 13.88 0.0M
2023-08-07 13.85 13.85 13.72 13.78 0.0M
2023-08-04 13.92 13.92 13.92 13.92 0.0M
2023-08-03 14.00 14.14 13.78 13.99 0.0M
2023-08-02 14.27 14.27 14.05 14.05 0.0M
2023-08-01 14.31 14.31 14.24 14.26 0.0M
2023-07-31 14.30 14.52 14.30 14.45 0.0M
2023-07-28 14.62 14.66 14.27 14.44 0.0M
2023-07-27 14.89 14.89 14.75 14.79 0.0M
2023-07-26 14.76 14.86 14.66 14.86 0.0M
2023-07-25 14.72 14.72 14.71 14.71 0.0M
2023-07-24 14.74 14.74 14.74 14.74 0.0M
2023-07-21 14.68 14.92 14.68 14.78 0.0M
2023-07-20 14.47 14.65 14.47 14.65 0.0M
2023-07-19 14.41 14.52 14.41 14.52 0.0M
2023-07-18 14.36 14.40 14.33 14.40 0.0M
2023-07-17 14.33 14.41 14.33 14.40 0.0M
2023-07-14 14.44 14.44 14.44 14.44 0.0M
2023-07-13 14.33 14.52 14.33 14.51 0.0M
2023-07-12 14.35 14.46 14.34 14.34 0.0M
2023-07-11 14.34 14.41 14.34 14.37 0.0M
2023-07-10 14.35 14.42 14.31 14.31 0.0M
2023-07-07 14.35 14.39 14.28 14.38 0.0M
2023-07-06 14.59 14.62 14.53 14.53 0.0M
2023-07-05 14.76 14.82 14.67 14.67 0.0M
2023-07-04 14.81 14.86 14.81 14.86 0.0M
2023-07-03 14.63 14.84 14.63 14.73 0.0M
2023-06-30 14.65 14.75 14.64 14.64 0.0M
2023-06-29 13.79 14.46 13.79 14.46 0.0M
2023-06-28 13.82 13.91 13.79 13.90 0.0M
2023-06-27 13.81 13.81 13.72 13.78 0.0M
2023-06-26 13.49 13.49 13.49 13.49 0.0M
2023-06-23 13.51 13.74 13.51 13.74 0.0M
2023-06-22 13.56 13.65 13.56 13.65 0.0M
2023-06-21 13.76 13.76 13.64 13.64 0.0M
2023-06-20 13.54 13.54 13.54 13.54 0.0M
2023-06-19 13.73 13.84 13.58 13.59 0.0M
2023-06-16 13.64 13.64 13.64 13.64 0.0M
2023-06-15 13.64 13.64 13.64 13.64 0.0M
2023-06-14 13.56 13.78 13.56 13.78 0.0M
2023-06-13 13.64 13.64 13.64 13.64 0.0M
2023-06-12 13.67 13.71 13.63 13.65 0.0M
2023-06-09 13.69 13.74 13.47 13.74 0.0M
2023-06-08 13.50 13.75 13.50 13.67 0.0M
2023-06-07 13.53 13.67 13.52 13.52 0.0M
2023-06-06 13.48 13.48 13.48 13.48 0.0M
2023-06-05 13.53 13.59 13.50 13.50 0.0M
2023-06-02 13.55 13.61 13.44 13.49 0.0M
2023-06-01 13.53 13.64 13.46 13.46 0.0M
2023-05-31 13.36 13.56 13.36 13.54 0.0M
2023-05-30 13.35 13.55 13.35 13.55 0.0M
2023-05-29 13.24 13.24 13.24 13.24 0.0M
2023-05-26 13.35 13.54 13.20 13.20 0.0M
2023-05-25 13.59 13.68 13.46 13.46 0.0M
2023-05-24 13.69 13.73 13.60 13.60 0.0M
2023-05-23 13.72 13.87 13.68 13.85 0.0M
2023-05-22 13.87 13.96 13.87 13.96 0.0M
2023-05-19 13.94 13.94 13.93 13.93 0.0M
2023-05-18 14.17 14.17 13.86 13.86 0.0M
2023-05-17 14.22 14.33 14.18 14.33 0.0M
2023-05-16 14.20 14.39 14.09 14.09 0.0M
2023-05-15 14.38 14.38 14.22 14.33 0.0M
2023-05-12 14.33 14.47 14.33 14.47 0.0M
2023-05-11 14.01 14.23 14.01 14.19 0.0M
2023-05-10 14.10 14.17 14.02 14.02 0.0M
2023-05-09 13.99 14.14 13.99 14.03 0.0M
2023-05-08 13.94 14.18 13.94 14.01 0.0M
2023-05-05 13.95 14.04 13.95 14.04 0.0M
2023-05-04 13.80 14.07 13.80 14.01 0.0M
2023-05-03 13.89 14.05 13.79 13.95 0.0M
2023-05-02 14.06 14.06 13.89 13.89 0.0M
2023-04-28 13.43 13.98 13.43 13.97 0.0M
2023-04-27 14.77 14.92 14.77 14.92 0.0M
2023-04-26 14.74 14.83 14.74 14.76 0.0M
2023-04-25 14.71 14.81 14.71 14.81 0.0M
2023-04-24 14.93 14.93 14.71 14.79 0.0M
2023-04-21 14.86 14.94 14.86 14.93 0.0M
2023-04-20 14.79 15.04 14.77 14.92 0.0M
2023-04-19 14.69 14.90 14.69 14.90 0.0M
2023-04-18 14.62 14.77 14.61 14.71 0.0M
2023-04-17 14.58 14.67 14.58 14.67 0.0M
2023-04-14 14.74 14.79 14.58 14.58 0.0M
2023-04-13 14.68 14.68 14.57 14.57 0.0M
2023-04-12 14.57 14.73 14.57 14.71 0.0M
2023-04-11 14.47 14.64 14.47 14.63 0.0M
2023-04-06 14.24 14.42 14.24 14.42 0.0M
2023-04-05 14.16 14.36 14.16 14.35 0.0M
2023-04-04 14.07 14.20 14.07 14.20 0.0M
2023-04-03 13.95 14.13 13.95 14.03 0.0M
2023-03-31 13.94 14.05 13.94 14.05 0.0M
2023-03-30 13.67 14.04 13.67 14.04 0.0M
2023-03-29 13.36 13.36 13.36 13.36 0.0M
2023-03-28 13.33 13.46 13.33 13.33 0.0M
2023-03-27 13.18 13.39 13.18 13.36 0.0M
2023-03-24 13.27 13.27 13.27 13.27 0.0M
2023-03-23 13.24 13.35 13.24 13.35 0.0M
2023-03-22 13.28 13.28 13.28 13.28 0.0M
2023-03-21 13.12 13.39 13.12 13.33 0.0M
2023-03-20 12.79 13.01 12.79 13.01 0.0M
2023-03-17 13.36 13.36 13.14 13.14 0.0M
2023-03-16 13.19 13.28 13.19 13.28 0.0M
2023-03-15 13.49 13.49 13.11 13.11 0.0M
2023-03-14 13.49 13.54 13.39 13.50 0.0M
2023-03-13 13.52 13.52 13.40 13.48 0.0M
2023-03-10 13.30 13.57 13.30 13.57 0.0M
2023-03-09 13.52 13.60 13.49 13.56 0.0M
2023-03-08 13.50 13.60 13.48 13.52 0.0M
2023-03-07 13.45 13.63 13.45 13.51 0.0M
2023-03-06 13.45 13.52 13.41 13.42 0.0M
2023-03-03 13.28 13.41 13.28 13.41 0.0M
2023-03-02 13.11 13.36 13.11 13.36 0.0M
2023-03-01 13.35 13.35 13.08 13.08 0.0M
2023-02-28 13.44 13.45 13.36 13.36 0.0M
2023-02-27 13.71 13.71 13.48 13.49 0.0M
2023-02-24 13.63 13.63 13.48 13.48 0.0M
2023-02-23 13.60 13.65 13.60 13.64 0.0M
2023-02-22 13.67 13.70 13.58 13.61 0.0M
2023-02-21 13.72 13.73 13.52 13.65 0.0M
2023-02-20 13.11 13.11 13.03 13.10 0.0M
2023-02-17 12.77 13.03 12.77 13.03 0.0M
2023-02-16 12.79 12.90 12.79 12.89 0.0M
2023-02-15 12.68 12.88 12.68 12.88 0.0M
2023-02-14 12.62 12.79 12.62 12.79 0.0M
2023-02-13 12.64 12.76 12.64 12.76 0.0M
2023-02-10 12.49 12.66 12.49 12.64 0.0M
2023-02-09 12.67 12.67 12.58 12.64 0.0M
2023-02-08 12.31 12.42 12.31 12.42 0.0M
2023-02-07 12.53 12.53 12.32 12.32 0.0M
2023-02-06 12.61 12.66 12.48 12.66 0.0M
2023-02-03 12.40 12.56 12.40 12.56 0.0M
2023-02-02 12.63 12.67 12.47 12.49 0.0M
2023-02-01 12.51 12.61 12.51 12.57 0.0M
2023-01-31 12.42 12.49 12.39 12.49 0.0M
2023-01-30 12.48 12.52 12.41 12.52 0.0M
2023-01-27 12.69 12.69 12.45 12.60 0.0M
2023-01-26 12.61 12.79 12.49 12.72 0.0M
2023-01-25 12.48 12.54 12.48 12.54 0.0M
2023-01-24 12.19 12.51 12.19 12.39 0.0M
2023-01-23 12.12 12.12 12.10 12.10 0.0M
2023-01-20 12.05 12.05 11.99 12.02 0.0M
2023-01-19 12.05 12.05 11.99 12.00 0.0M
2023-01-18 12.07 12.17 11.97 12.17 0.0M
2023-01-17 12.54 12.55 12.00 12.07 0.0M
2023-01-16 12.79 12.84 12.69 12.69 0.0M
2023-01-13 12.96 12.96 12.77 12.92 0.0M
2023-01-12 12.73 12.98 12.73 12.87 0.0M
2023-01-11 12.71 12.90 12.71 12.74 0.0M
2023-01-10 12.67 12.67 12.56 12.59 0.0M
2023-01-09 12.65 12.77 12.54 12.66 0.0M
2023-01-06 13.04 13.04 12.35 12.42 0.0M
2023-01-05 12.70 12.86 12.70 12.81 0.0M
2023-01-04 12.99 13.00 12.61 12.62 0.0M
2023-01-03 12.91 13.24 12.91 13.02 0.0M
2023-01-02 12.94 13.09 12.94 13.09 0.0M