Naturgy Energy

NTGY
🏛️ germany →
26.74
Last Update: 2025-10-03
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
2023-12-28 26.92 26.92 26.80 26.80 0.0M
2023-12-27 27.02 27.02 26.90 26.92 0.0M
2023-12-22 27.00 27.00 27.00 27.00 0.0M
2023-12-21 26.96 27.00 26.96 27.00 0.0M
2023-12-20 26.94 26.94 26.94 26.94 0.0M
2023-12-19 27.06 27.06 27.06 27.06 0.0M
2023-12-18 27.48 27.56 27.18 27.18 0.0M
2023-12-15 28.02 28.02 27.92 27.92 0.0M
2023-12-14 28.32 28.32 28.04 28.04 0.0M
2023-12-13 27.88 27.94 27.88 27.92 0.0M
2023-12-12 27.96 27.96 27.84 27.84 0.0M
2023-12-11 28.04 28.10 27.52 27.52 0.0M
2023-12-07 28.02 28.02 27.84 27.84 0.0M
2023-12-06 27.76 28.06 27.76 28.06 0.0M
2023-12-05 27.76 27.76 27.76 27.76 0.0M
2023-12-04 27.60 27.74 27.60 27.74 0.0M
2023-12-01 27.48 27.52 27.48 27.52 0.0M
2023-11-29 27.24 27.24 27.20 27.20 0.0M
2023-11-28 27.32 27.32 27.32 27.32 0.0M
2023-11-24 27.22 27.42 27.22 27.42 0.0M
2023-11-23 27.08 27.14 27.04 27.04 0.0M
2023-11-22 27.08 27.08 27.08 27.08 0.0M
2023-11-21 26.96 26.96 26.96 26.96 0.0M
2023-11-20 26.86 27.18 26.86 27.18 0.0M
2023-11-17 27.02 27.02 27.02 27.02 0.0M
2023-11-16 26.84 27.02 26.76 27.02 0.0M
2023-11-15 26.88 26.88 26.88 26.88 0.0M
2023-11-14 26.68 26.76 26.68 26.76 0.0M
2023-11-13 26.64 26.64 26.64 26.64 0.0M
2023-11-10 26.62 26.68 26.62 26.68 0.0M
2023-11-08 26.40 26.44 26.16 26.44 0.0M
2023-11-07 26.54 26.58 26.48 26.54 0.0M
2023-11-03 26.54 26.80 26.54 26.80 0.0M
2023-11-02 26.92 27.08 26.92 27.08 0.0M
2023-11-01 26.54 26.72 26.54 26.72 0.0M
2023-10-30 26.54 26.54 26.54 26.54 0.0M
2023-10-27 26.60 26.60 26.58 26.58 0.0M
2023-10-26 26.82 26.82 26.82 26.82 0.0M
2023-10-24 25.96 26.58 25.96 26.58 0.0M
2023-10-23 26.26 26.26 26.08 26.08 0.0M
2023-10-16 26.40 26.52 26.40 26.52 0.0M
2023-10-13 26.28 26.28 26.28 26.28 0.0M
2023-10-12 26.28 26.28 26.28 26.28 0.0M
2023-10-10 25.90 25.90 25.90 25.90 0.0M
2023-10-09 25.30 25.64 25.30 25.64 0.0M
2023-10-06 25.54 25.54 25.54 25.54 0.0M
2023-10-05 25.10 25.10 25.10 25.10 0.0M
2023-10-03 25.00 25.00 24.98 24.98 0.0M
2023-10-02 25.96 25.96 25.96 25.96 0.0M
2023-09-28 25.66 25.66 25.48 25.48 0.0M
2023-09-27 25.90 25.90 25.56 25.62 0.0M
2023-09-25 26.62 26.62 26.20 26.20 0.0M
2023-09-21 27.52 27.52 27.52 27.52 0.0M
2023-09-20 27.54 27.54 27.54 27.54 0.0M
2023-09-19 27.50 27.50 27.50 27.50 0.0M
2023-09-18 27.24 27.40 27.24 27.40 0.0M
2023-09-15 27.32 27.32 27.30 27.32 0.0M
2023-09-12 26.82 26.82 26.82 26.82 0.0M
2023-09-08 26.54 26.54 26.54 26.54 0.0M
2023-09-07 26.06 26.06 26.06 26.06 0.0M
2023-09-05 26.28 26.28 26.28 26.28 0.0M
2023-09-04 26.08 26.08 26.08 26.08 0.0M
2023-09-01 26.68 26.72 26.68 26.72 0.0M
2023-08-30 26.98 27.00 26.80 26.80 0.0M
2023-08-29 26.70 26.70 26.70 26.70 0.0M
2023-08-25 26.08 26.08 26.08 26.08 0.0M
2023-08-24 26.10 26.10 26.10 26.10 0.0M
2023-08-23 26.00 26.00 26.00 26.00 0.0M
2023-08-22 25.70 25.70 25.70 25.70 0.0M
2023-08-21 25.54 25.54 25.54 25.54 0.0M
2023-08-18 25.40 25.48 25.40 25.48 0.0M
2023-08-17 26.14 26.14 25.58 25.58 0.0M
2023-08-16 26.34 26.34 26.34 26.34 0.0M
2023-08-15 25.88 25.88 25.88 25.88 0.0M
2023-08-14 26.24 26.24 26.20 26.20 0.0M
2023-08-07 26.30 26.30 26.16 26.16 0.0M
2023-08-04 26.18 26.24 26.18 26.24 0.0M
2023-08-03 26.40 26.40 26.14 26.30 0.0M
2023-08-02 27.32 27.32 27.20 27.20 0.0M
2023-08-01 27.82 27.82 27.82 27.82 0.0M
2023-07-31 27.70 27.70 27.68 27.68 0.0M
2023-07-27 27.90 27.90 27.90 27.90 0.0M
2023-07-24 27.44 27.46 27.44 27.46 0.0M
2023-07-21 27.22 27.50 27.22 27.50 0.0M
2023-07-20 26.98 27.16 26.98 27.12 0.0M
2023-07-18 26.72 26.72 26.72 26.72 0.0M
2023-07-17 26.92 26.92 26.82 26.82 0.0M
2023-07-14 26.62 26.62 26.62 26.62 0.0M
2023-07-13 26.96 26.96 26.82 26.82 0.0M
2023-07-12 25.92 26.50 25.92 26.50 0.0M
2023-07-11 25.74 25.74 25.74 25.74 0.0M
2023-07-10 25.82 25.82 25.82 25.82 0.0M
2023-07-07 26.12 26.12 25.94 25.96 0.0M
2023-07-06 27.06 27.06 26.48 26.48 0.0M
2023-07-03 27.26 27.38 27.24 27.38 0.0M
2023-06-30 27.26 27.28 27.26 27.28 0.0M
2023-06-29 26.88 26.88 26.88 26.88 0.0M
2023-06-28 26.96 26.96 26.96 26.96 0.0M
2023-06-26 26.64 26.64 26.64 26.64 0.0M
2023-06-23 26.54 26.70 26.54 26.62 0.0M
2023-06-22 26.36 26.60 26.36 26.60 0.0M
2023-06-21 26.60 26.60 26.56 26.56 0.0M
2023-06-19 27.10 27.12 27.10 27.12 0.0M
2023-06-16 27.00 27.00 27.00 27.00 0.0M
2023-06-15 26.50 26.82 26.50 26.82 0.0M
2023-06-14 26.52 26.52 26.46 26.46 0.0M
2023-06-13 26.34 26.34 26.34 26.34 0.0M
2023-06-08 26.82 26.82 26.82 26.82 0.0M
2023-06-07 27.06 27.06 26.96 26.96 0.0M
2023-06-06 26.84 26.90 26.84 26.90 0.0M
2023-06-05 26.92 26.92 26.88 26.88 0.0M
2023-06-02 26.90 26.90 26.84 26.84 0.0M
2023-06-01 26.74 26.74 26.32 26.32 0.0M
2023-05-31 26.30 26.30 26.20 26.22 0.0M
2023-05-30 26.34 26.44 26.22 26.44 0.0M
2023-05-29 26.28 26.28 26.28 26.28 0.0M
2023-05-26 25.76 26.06 25.76 26.06 0.0M
2023-05-25 26.38 26.38 26.10 26.10 0.0M
2023-05-24 26.26 26.26 26.26 26.26 0.0M
2023-05-23 26.98 26.98 26.98 26.98 0.0M
2023-05-22 26.98 26.98 26.98 26.98 0.0M
2023-05-19 27.00 27.00 26.14 26.52 0.0M
2023-05-18 27.84 27.84 27.08 27.08 0.0M
2023-05-17 28.06 28.06 27.78 27.78 0.0M
2023-05-16 28.36 28.36 28.06 28.06 0.0M
2023-05-15 28.66 28.66 28.40 28.40 0.0M
2023-05-10 28.30 28.30 28.30 28.30 0.0M
2023-05-04 27.76 28.10 27.76 28.10 0.0M
2023-05-03 27.78 27.82 27.78 27.82 0.0M
2023-05-02 28.36 28.36 28.26 28.30 0.0M
2023-04-28 28.00 28.00 27.98 28.00 0.0M
2023-04-27 27.96 28.04 27.96 28.04 0.0M
2023-04-26 28.28 28.28 28.18 28.18 0.0M
2023-04-25 28.20 28.20 28.20 28.20 0.0M
2023-04-24 28.50 28.50 28.26 28.26 0.0M
2023-04-20 28.30 28.30 28.24 28.24 0.0M
2023-04-19 28.16 28.16 28.16 28.16 0.0M
2023-04-17 27.88 28.18 27.88 28.18 0.0M
2023-04-14 28.62 28.62 28.00 28.00 0.0M
2023-04-13 28.72 28.72 28.72 28.72 0.0M
2023-04-12 28.82 28.82 28.82 28.82 0.0M
2023-04-11 28.22 28.54 28.00 28.26 0.0M
2023-04-06 28.58 28.80 28.58 28.80 0.0M
2023-04-05 28.26 28.26 28.24 28.24 0.0M
2023-04-04 27.80 27.80 27.78 27.78 0.0M
2023-04-03 27.70 27.86 27.66 27.86 0.0M
2023-03-30 27.79 28.00 27.67 27.91 0.0M
2023-03-29 27.64 27.68 27.49 27.60 0.0M
2023-03-24 26.92 26.92 26.92 26.92 0.0M
2023-03-23 26.65 26.65 26.62 26.62 0.0M
2023-03-21 26.79 26.79 26.79 26.79 0.0M
2023-03-20 26.38 27.07 26.38 27.07 0.0M
2023-03-16 26.71 26.94 26.68 26.68 0.0M
2023-03-15 27.00 27.00 26.60 26.60 0.0M
2023-03-14 26.87 26.87 26.87 26.87 0.0M
2023-03-13 26.08 26.11 25.93 25.93 0.0M
2023-03-10 25.99 25.99 25.99 25.99 0.0M
2023-03-09 26.10 26.10 25.89 25.89 0.0M
2023-03-08 26.18 26.26 26.18 26.26 0.0M
2023-03-07 26.38 26.48 26.27 26.27 0.0M
2023-03-06 26.09 26.12 26.09 26.12 0.0M
2023-03-03 26.36 26.36 26.36 26.36 0.0M
2023-03-02 25.92 26.06 25.92 26.06 0.0M
2023-03-01 26.14 26.38 26.05 26.38 0.0M
2023-02-28 26.49 26.49 26.04 26.04 0.0M
2023-02-27 26.33 26.39 26.33 26.36 0.0M
2023-02-24 26.36 26.44 26.23 26.23 0.0M
2023-02-23 26.13 26.14 26.13 26.14 0.0M
2023-02-22 26.00 26.04 26.00 26.04 0.0M
2023-02-21 26.50 26.50 25.82 26.05 0.0M
2023-02-20 26.97 27.06 26.78 26.88 0.0M
2023-02-17 26.25 26.89 26.25 26.89 0.0M
2023-02-16 26.28 26.48 26.28 26.42 0.0M
2023-02-15 26.12 26.58 26.12 26.58 0.0M
2023-02-14 26.36 26.43 26.36 26.43 0.0M
2023-02-13 26.27 26.27 26.27 26.27 0.0M
2023-02-10 25.90 25.90 25.80 25.80 0.0M
2023-02-09 26.14 26.15 25.94 25.94 0.0M
2023-02-08 26.06 26.10 26.06 26.10 0.0M
2023-02-06 25.67 25.96 25.67 25.96 0.0M
2023-02-02 25.97 26.17 25.97 26.17 0.0M
2023-02-01 26.17 26.17 26.17 26.17 0.0M
2023-01-31 25.82 25.82 25.82 25.82 0.0M
2023-01-30 26.10 26.10 25.89 25.89 0.0M
2023-01-27 26.19 26.40 26.19 26.40 0.0M
2023-01-26 26.38 26.38 25.93 25.93 0.0M
2023-01-25 26.05 26.05 26.05 26.05 0.0M
2023-01-24 25.98 25.98 25.98 25.98 0.0M
2023-01-23 26.06 26.06 25.99 25.99 0.0M
2023-01-20 26.10 26.10 26.00 26.00 0.0M
2023-01-19 25.76 25.76 25.76 25.76 0.0M
2023-01-17 25.64 25.64 25.64 25.64 0.0M
2023-01-16 26.07 26.07 26.07 26.07 0.0M
2023-01-13 26.02 26.02 26.02 26.02 0.0M
2023-01-12 26.16 26.28 25.53 25.92 0.0M
2023-01-11 25.90 26.10 25.90 26.10 0.0M
2023-01-10 25.10 25.24 25.10 25.24 0.0M
2023-01-09 24.70 24.70 24.70 24.70 0.0M
2023-01-06 24.40 24.88 24.40 24.88 0.0M
2023-01-05 24.25 24.25 24.25 24.25 0.0M
2023-01-04 24.27 24.46 24.27 24.46 0.0M
2023-01-02 24.38 24.60 24.38 24.60 0.0M