Naturgy Energy

NTGY
🏛️ germany →
26.90
Last Update: 2025-10-06
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 28.67 28.91 28.66 28.91 0.0M
2021-12-29 28.60 28.83 28.60 28.83 0.0M
2021-12-28 28.08 28.97 28.07 28.87 0.0M
2021-12-27 27.93 28.44 27.93 28.29 0.0M
2021-12-23 27.22 28.14 27.22 28.14 0.0M
2021-12-22 27.02 27.32 27.02 27.32 0.0M
2021-12-21 26.97 27.09 26.81 27.09 0.0M
2021-12-20 26.26 26.86 26.24 26.85 0.0M
2021-12-17 26.34 26.72 26.17 26.40 0.0M
2021-12-16 26.02 26.68 26.02 26.68 0.0M
2021-12-15 25.26 25.85 25.26 25.85 0.0M
2021-12-14 25.41 25.57 25.37 25.40 0.0M
2021-12-13 25.26 25.58 25.26 25.57 0.0M
2021-12-10 25.12 25.25 24.76 25.20 0.0M
2021-12-09 25.00 25.28 25.00 25.28 0.0M
2021-12-08 25.05 25.37 25.04 25.18 0.0M
2021-12-07 24.98 25.33 24.98 25.29 0.0M
2021-12-06 24.51 25.10 24.45 24.99 0.0M
2021-12-03 24.22 24.47 24.21 24.42 0.0M
2021-12-02 24.20 24.44 24.19 24.38 0.0M
2021-12-01 24.37 24.57 24.27 24.57 0.0M
2021-11-30 24.22 24.56 24.20 24.53 0.0M
2021-11-29 24.25 24.84 24.17 24.75 0.0M
2021-11-26 23.87 24.19 23.87 24.19 0.0M
2021-11-25 23.89 24.32 23.89 24.31 0.0M
2021-11-24 23.84 24.14 23.83 23.92 0.0M
2021-11-23 23.42 24.00 23.41 23.94 0.0M
2021-11-22 22.82 23.86 22.82 23.86 0.0M
2021-11-19 22.45 22.96 22.45 22.96 0.0M
2021-11-18 22.74 22.74 22.26 22.49 0.0M
2021-11-17 22.41 22.92 22.41 22.92 0.0M
2021-11-16 22.44 22.76 22.43 22.66 0.0M
2021-11-15 22.36 22.69 22.36 22.66 0.0M
2021-11-12 22.45 22.70 22.39 22.48 0.0M
2021-11-11 22.42 22.73 22.42 22.61 0.0M
2021-11-10 23.12 23.19 22.81 23.07 0.0M
2021-11-09 22.91 23.34 22.91 23.26 0.0M
2021-11-08 23.27 23.33 23.11 23.11 0.0M
2021-11-05 23.27 23.47 23.23 23.45 0.0M
2021-11-04 23.18 23.52 23.18 23.45 0.0M
2021-11-03 23.00 23.13 23.00 23.08 0.0M
2021-11-02 23.10 23.24 23.10 23.18 0.0M
2021-11-01 22.67 23.17 22.67 23.17 0.0M
2021-10-29 22.57 22.78 22.55 22.78 0.0M
2021-10-28 22.38 22.64 22.38 22.64 0.0M
2021-10-27 22.13 22.53 22.13 22.53 0.0M
2021-10-26 21.79 22.29 21.79 22.29 0.0M
2021-10-25 22.30 22.30 21.93 21.96 0.0M
2021-10-22 22.18 22.18 22.02 22.07 0.0M
2021-10-21 22.05 22.36 22.05 22.32 0.0M
2021-10-20 22.23 22.43 22.23 22.24 0.0M
2021-10-19 22.83 22.83 22.31 22.32 0.0M
2021-10-18 23.05 23.18 23.00 23.00 0.0M
2021-10-15 23.71 23.71 22.84 22.95 0.0M
2021-10-14 22.90 23.88 22.90 23.72 0.0M
2021-10-13 21.82 22.99 21.82 22.99 0.0M
2021-10-12 21.17 21.98 21.17 21.98 0.0M
2021-10-11 21.66 21.70 21.66 21.70 0.0M
2021-10-08 21.51 21.69 21.51 21.69 0.0M
2021-10-07 21.95 21.95 21.59 21.59 0.0M
2021-10-06 21.51 21.71 21.51 21.71 0.0M
2021-10-05 21.68 21.73 21.68 21.73 0.0M
2021-10-04 21.65 21.73 21.63 21.73 0.0M
2021-10-01 21.42 21.74 21.42 21.74 0.0M
2021-09-30 21.83 21.83 21.76 21.76 0.0M
2021-09-29 21.57 21.83 21.57 21.83 0.0M
2021-09-28 21.56 21.74 21.56 21.74 0.0M
2021-09-27 21.56 21.60 21.56 21.60 0.0M
2021-09-24 21.35 21.61 21.35 21.61 0.0M
2021-09-23 21.39 21.62 21.39 21.62 0.0M
2021-09-22 21.34 21.53 21.34 21.53 0.0M
2021-09-21 21.35 21.47 21.35 21.47 0.0M
2021-09-20 21.34 21.47 21.34 21.47 0.0M
2021-09-17 21.69 21.83 21.69 21.71 0.0M
2021-09-16 21.67 21.85 21.67 21.79 0.0M
2021-09-15 21.80 22.01 21.68 22.01 0.0M
2021-09-14 21.78 21.87 21.78 21.79 0.0M
2021-09-13 21.54 22.02 21.53 21.89 0.0M
2021-09-10 21.55 21.65 21.55 21.64 0.0M
2021-09-09 21.66 21.74 21.66 21.68 0.0M
2021-09-08 21.44 21.79 21.44 21.78 0.0M
2021-09-07 21.48 21.58 21.48 21.53 0.0M
2021-09-06 21.59 21.66 21.59 21.60 0.0M
2021-09-03 21.79 21.87 21.66 21.66 0.0M
2021-09-02 21.87 22.00 21.76 21.92 0.0M
2021-09-01 21.81 22.06 21.81 21.94 0.0M
2021-08-31 21.56 21.87 21.56 21.81 0.0M
2021-08-30 21.56 21.76 21.56 21.75 0.0M
2021-08-27 21.66 21.77 21.66 21.69 0.0M
2021-08-26 21.71 21.81 21.70 21.77 0.0M
2021-08-25 21.77 21.94 21.77 21.88 0.0M
2021-08-24 21.91 22.07 21.78 21.78 0.0M
2021-08-23 21.69 22.06 21.69 22.06 0.0M
2021-08-20 21.68 21.87 21.68 21.85 0.0M
2021-08-19 21.64 21.84 21.64 21.81 0.0M
2021-08-18 21.71 21.79 21.71 21.79 0.0M
2021-08-17 21.64 21.82 21.64 21.77 0.0M
2021-08-16 21.60 21.79 21.60 21.74 0.0M
2021-08-13 21.65 21.79 21.65 21.77 0.0M
2021-08-12 21.57 21.75 21.57 21.74 0.0M
2021-08-11 21.52 21.69 21.52 21.68 0.0M
2021-08-10 21.52 21.74 21.51 21.68 0.0M
2021-08-09 21.56 21.83 21.56 21.69 0.0M
2021-08-06 21.78 21.78 21.71 21.71 0.0M
2021-08-05 21.74 21.90 21.73 21.77 0.0M
2021-08-04 21.79 21.85 21.77 21.81 0.0M
2021-08-03 21.45 21.86 21.45 21.86 0.0M
2021-08-02 21.40 21.64 21.40 21.64 0.0M
2021-07-30 21.60 21.78 21.60 21.78 0.0M
2021-07-29 22.11 22.11 21.86 21.86 0.0M
2021-07-28 22.45 22.45 22.30 22.30 0.0M
2021-07-27 22.28 22.38 22.28 22.38 0.0M
2021-07-26 22.10 22.46 22.10 22.46 0.0M
2021-07-23 22.30 22.52 22.30 22.52 0.0M
2021-07-22 22.17 22.44 22.17 22.44 0.0M
2021-07-21 21.92 22.27 21.92 22.27 0.0M
2021-07-20 21.86 22.05 21.86 22.05 0.0M
2021-07-19 21.89 22.09 21.89 22.09 0.0M
2021-07-16 21.98 22.13 21.98 22.11 0.0M
2021-07-15 22.17 22.32 22.17 22.32 0.0M
2021-07-14 22.09 22.28 22.09 22.28 0.0M
2021-07-13 22.05 22.37 22.05 22.31 0.0M
2021-07-12 21.96 22.14 21.96 22.14 0.0M
2021-07-09 21.86 22.02 21.86 22.00 0.0M
2021-07-08 21.90 21.95 21.89 21.95 0.0M
2021-07-07 21.90 22.05 21.90 22.05 0.0M
2021-07-06 21.77 22.01 21.77 21.96 0.0M
2021-07-05 21.82 22.02 21.82 22.00 0.0M
2021-07-02 21.86 21.97 21.86 21.89 0.0M
2021-07-01 21.69 21.83 21.69 21.83 0.0M
2021-06-30 21.81 21.81 21.65 21.67 0.0M
2021-06-29 21.84 21.95 21.78 21.90 0.0M
2021-06-28 21.86 21.94 21.86 21.94 0.0M
2021-06-25 21.91 21.96 21.91 21.96 0.0M
2021-06-24 21.57 22.00 21.57 22.00 0.0M
2021-06-23 21.69 21.70 21.59 21.59 0.0M
2021-06-22 21.81 21.81 21.77 21.77 0.0M
2021-06-21 21.48 21.67 21.48 21.67 0.0M
2021-06-18 21.87 21.89 21.87 21.89 0.0M
2021-06-17 21.70 22.40 21.70 22.40 0.0M
2021-06-16 21.81 22.00 21.81 22.00 0.0M
2021-06-15 21.86 21.86 21.85 21.85 0.0M
2021-06-14 21.85 21.87 21.85 21.87 0.0M
2021-06-11 21.58 21.93 21.58 21.90 0.0M
2021-06-10 21.63 21.79 21.63 21.73 0.0M
2021-06-09 21.78 21.78 21.78 21.78 0.0M
2021-06-08 21.52 21.76 21.52 21.76 0.0M
2021-06-07 21.33 21.47 21.33 21.47 0.0M
2021-06-04 21.41 21.41 21.41 21.41 0.0M
2021-06-03 21.26 21.26 21.26 21.26 0.0M
2021-06-02 21.19 21.40 21.19 21.40 0.0M
2021-06-01 21.32 21.33 21.32 21.33 0.0M
2021-05-31 21.38 21.49 21.38 21.49 0.0M
2021-05-28 21.51 21.56 21.51 21.56 0.0M
2021-05-27 21.54 21.58 21.49 21.49 0.0M
2021-05-26 21.50 21.71 21.50 21.64 0.0M
2021-05-25 21.45 21.62 21.30 21.62 0.0M
2021-05-21 21.48 21.58 21.48 21.58 0.0M
2021-05-20 21.52 21.52 21.52 21.52 0.0M
2021-05-19 21.40 21.46 21.40 21.46 0.0M
2021-05-18 21.77 21.77 21.55 21.55 0.0M
2021-05-17 21.67 21.84 21.67 21.84 0.0M
2021-05-14 21.47 21.54 21.47 21.54 0.0M
2021-05-13 21.28 21.28 21.28 21.28 0.0M
2021-05-12 21.31 21.60 21.31 21.60 0.0M
2021-05-11 21.25 21.34 21.25 21.34 0.0M
2021-05-10 21.51 21.52 21.51 21.52 0.0M
2021-05-07 21.28 21.28 21.28 21.28 0.0M
2021-05-06 21.26 21.26 21.26 21.26 0.0M
2021-05-05 21.22 21.33 21.20 21.32 0.0M
2021-05-04 21.50 21.50 21.21 21.21 0.0M
2021-05-03 21.27 21.27 21.27 21.27 0.0M
2021-04-30 21.28 21.35 21.25 21.25 0.0M
2021-04-29 21.33 21.36 21.33 21.36 0.0M
2021-04-28 21.20 21.40 21.20 21.39 0.0M
2021-04-27 20.90 20.98 20.86 20.86 0.0M
2021-04-26 20.82 20.99 20.82 20.99 0.0M
2021-04-23 20.74 20.92 20.74 20.92 0.0M
2021-04-22 20.93 20.93 20.93 20.93 0.0M
2021-04-21 20.74 20.92 20.74 20.92 0.0M
2021-04-20 20.95 20.95 20.82 20.82 0.0M
2021-04-19 20.73 20.99 20.73 20.99 0.0M
2021-04-16 20.68 20.87 20.68 20.82 0.0M
2021-04-15 20.76 20.76 20.76 20.76 0.0M
2021-04-14 20.70 20.70 20.70 20.70 0.0M
2021-04-13 20.74 20.80 20.74 20.80 0.0M
2021-04-12 20.80 20.95 20.80 20.95 0.0M
2021-04-09 20.85 20.88 20.85 20.88 0.0M
2021-04-08 20.61 20.88 20.61 20.88 0.0M
2021-04-07 20.74 20.76 20.74 20.75 0.0M
2021-04-06 20.98 20.98 20.71 20.71 0.0M
2021-04-01 20.88 20.88 20.68 20.84 0.0M
2021-03-31 20.82 20.88 20.82 20.82 0.0M
2021-03-30 21.20 21.20 21.08 21.08 0.0M
2021-03-29 20.81 20.99 20.81 20.99 0.0M
2021-03-26 20.97 21.01 20.96 21.01 0.0M
2021-03-25 20.78 20.96 20.78 20.96 0.0M
2021-03-24 20.70 20.98 20.70 20.98 0.0M
2021-03-23 20.61 20.90 20.61 20.90 0.0M
2021-03-22 20.67 20.94 20.67 20.94 0.0M
2021-03-19 20.70 20.85 20.70 20.85 0.0M
2021-03-18 21.25 21.25 20.94 20.94 0.0M
2021-03-17 20.60 21.02 20.60 21.02 0.0M
2021-03-16 20.82 20.83 20.80 20.80 0.0M
2021-03-15 20.67 20.92 20.67 20.80 0.0M
2021-03-12 21.18 21.36 21.18 21.36 0.0M
2021-03-11 21.37 21.50 21.32 21.50 0.0M
2021-03-10 21.03 21.44 21.03 21.32 0.0M
2021-03-09 21.29 21.29 21.16 21.16 0.0M
2021-03-08 21.50 21.50 20.92 20.92 0.0M
2021-03-05 20.70 20.86 20.66 20.86 0.0M
2021-03-04 20.61 20.70 20.61 20.70 0.0M
2021-03-03 20.66 20.92 20.62 20.62 0.0M
2021-03-02 20.80 20.81 20.80 20.81 0.0M
2021-03-01 20.93 20.97 20.80 20.97 0.0M
2021-02-26 20.94 20.94 20.94 20.94 0.0M
2021-02-25 20.40 20.40 20.40 20.40 0.0M
2021-02-24 20.48 20.63 20.35 20.35 0.0M
2021-02-23 20.38 20.51 20.38 20.51 0.0M
2021-02-22 20.46 20.56 20.46 20.56 0.0M
2021-02-19 20.55 20.71 20.55 20.71 0.0M
2021-02-18 20.57 20.67 20.57 20.67 0.0M
2021-02-17 20.56 20.56 20.51 20.51 0.0M
2021-02-16 20.69 20.74 20.69 20.74 0.0M
2021-02-15 20.90 21.01 20.89 20.89 0.0M
2021-02-12 20.32 20.52 20.32 20.52 0.0M
2021-02-11 20.12 20.39 20.12 20.39 0.0M
2021-02-10 20.25 20.33 20.25 20.27 0.0M
2021-02-09 21.01 21.01 19.99 20.37 0.0M
2021-02-08 21.17 21.32 21.17 21.32 0.0M
2021-02-05 21.40 21.40 21.14 21.14 0.0M
2021-02-04 21.24 21.47 21.24 21.47 0.0M
2021-02-03 21.24 21.49 21.24 21.49 0.0M
2021-02-02 21.32 21.32 21.26 21.26 0.0M
2021-02-01 21.30 21.44 21.30 21.44 0.0M
2021-01-29 21.65 21.65 21.50 21.50 0.0M
2021-01-28 22.04 22.29 21.88 21.88 0.0M
2021-01-27 22.03 22.22 22.03 22.22 0.0M
2021-01-26 21.79 22.32 21.79 22.14 0.0M
2021-01-25 19.16 19.27 19.16 19.27 0.0M
2021-01-22 19.22 19.22 19.21 19.21 0.0M
2021-01-21 19.69 19.69 19.49 19.49 0.0M
2021-01-20 20.01 20.01 19.76 19.76 0.0M
2021-01-19 19.74 20.09 19.74 20.09 0.0M
2021-01-18 19.82 20.00 19.80 20.00 0.0M
2021-01-15 20.26 20.44 20.26 20.44 0.0M
2021-01-14 20.70 20.70 20.41 20.41 0.0M
2021-01-13 20.84 20.84 20.39 20.39 0.0M
2021-01-12 20.27 20.27 20.07 20.08 0.0M
2021-01-11 20.31 20.31 19.89 20.16 0.0M
2021-01-08 19.84 20.12 19.84 20.12 0.0M
2021-01-07 19.38 19.38 19.32 19.32 0.0M
2021-01-06 18.86 19.34 18.86 19.34 0.0M
2021-01-05 19.10 19.10 18.82 18.82 0.0M
2021-01-04 19.16 19.16 19.16 19.16 0.0M