Engie

ENGIE
🏛️ germany →
18.60
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
2024-12-30 15.25 15.38 15.14 15.20 0.0M
2024-12-27 14.97 15.36 14.85 15.25 0.0M
2024-12-23 14.95 15.10 14.84 15.09 0.0M
2024-12-20 14.79 14.95 14.68 14.95 0.0M
2024-12-19 14.79 14.96 14.68 14.75 0.0M
2024-12-18 14.96 14.96 14.71 14.71 0.0M
2024-12-17 14.85 15.00 14.75 14.95 0.0M
2024-12-16 15.32 15.32 14.78 15.01 0.0M
2024-12-13 15.19 15.31 15.04 15.21 0.0M
2024-12-12 15.20 15.30 15.11 15.13 0.0M
2024-12-11 15.09 15.30 15.09 15.23 0.0M
2024-12-10 15.27 15.38 15.10 15.11 0.0M
2024-12-09 15.33 15.49 15.23 15.38 0.0M
2024-12-06 15.23 15.41 15.10 15.29 0.0M
2024-12-05 15.00 15.33 14.91 15.26 0.0M
2024-12-04 14.81 15.11 14.69 14.97 0.0M
2024-12-03 14.99 15.06 14.79 14.90 0.0M
2024-12-02 15.17 15.17 14.74 14.99 0.0M
2024-11-29 15.11 15.26 14.91 15.24 0.0M
2024-11-28 14.89 15.16 14.89 15.14 0.0M
2024-11-27 15.06 15.06 14.55 14.94 0.0M
2024-11-26 15.32 15.32 14.96 15.00 0.0M
2024-11-25 15.36 15.50 15.05 15.35 0.0M
2024-11-22 15.56 15.57 15.34 15.36 0.0M
2024-11-21 15.52 15.65 15.33 15.46 0.0M
2024-11-20 15.59 15.59 15.38 15.58 0.0M
2024-11-19 15.54 15.55 15.28 15.39 0.0M
2024-11-18 15.38 15.53 15.35 15.36 0.0M
2024-11-15 15.16 15.51 15.16 15.40 0.0M
2024-11-14 15.30 15.35 15.18 15.22 0.0M
2024-11-13 15.21 15.38 15.12 15.38 0.0M
2024-11-12 15.12 15.44 15.11 15.32 0.0M
2024-11-11 15.44 15.44 15.24 15.25 0.0M
2024-11-08 15.21 15.30 15.00 15.30 0.0M
2024-11-07 14.92 15.40 14.90 15.34 0.0M
2024-11-06 15.26 15.38 14.94 15.08 0.0M
2024-11-05 15.27 15.43 15.26 15.33 0.0M
2024-11-04 15.52 15.53 15.26 15.34 0.0M
2024-11-01 15.47 15.54 15.33 15.33 0.0M
2024-10-31 15.44 15.50 15.30 15.49 0.0M
2024-10-30 15.50 15.62 15.39 15.39 0.0M
2024-10-29 15.78 15.78 15.53 15.64 0.0M
2024-10-28 15.73 15.78 15.59 15.78 0.0M
2024-10-25 15.82 15.82 15.55 15.57 0.0M
2024-10-24 15.87 15.89 15.66 15.74 0.0M
2024-10-23 15.64 15.89 15.64 15.75 0.0M
2024-10-22 15.90 15.90 15.53 15.74 0.0M
2024-10-21 16.01 16.10 15.75 15.90 0.0M
2024-10-18 16.03 16.03 15.86 15.99 0.0M
2024-10-17 16.14 16.25 15.85 15.93 0.0M
2024-10-16 16.21 16.28 16.03 16.15 0.0M
2024-10-15 15.85 16.23 15.85 16.23 0.0M
2024-10-14 15.80 16.00 15.79 15.90 0.0M
2024-10-11 15.62 15.85 15.50 15.80 0.0M
2024-10-10 15.51 15.66 15.38 15.65 0.0M
2024-10-09 15.35 15.48 15.24 15.48 0.0M
2024-10-08 15.26 15.42 15.22 15.39 0.0M
2024-10-07 15.51 15.55 15.21 15.27 0.0M
2024-10-04 15.42 15.58 15.31 15.58 0.0M
2024-10-03 15.33 15.64 15.27 15.39 0.0M
2024-10-02 15.67 15.68 15.38 15.43 0.0M
2024-10-01 15.54 15.79 15.42 15.66 0.0M
2024-09-30 15.65 15.70 15.31 15.51 0.0M
2024-09-27 15.60 15.68 15.52 15.67 0.0M
2024-09-26 15.79 15.85 15.49 15.50 0.0M
2024-09-25 15.75 15.85 15.63 15.75 0.0M
2024-09-24 15.82 15.85 15.55 15.83 0.0M
2024-09-23 15.83 15.94 15.67 15.88 0.0M
2024-09-20 15.40 15.91 15.36 15.78 0.0M
2024-09-19 16.14 16.18 15.41 15.49 0.0M
2024-09-18 16.01 16.15 15.86 16.06 0.0M
2024-09-17 15.99 16.12 15.94 15.99 0.0M
2024-09-16 15.86 16.00 15.80 16.00 0.0M
2024-09-13 15.90 15.92 15.78 15.88 0.0M
2024-09-12 16.16 16.16 15.73 15.79 0.0M
2024-09-11 15.98 16.18 15.83 16.01 0.0M
2024-09-10 15.90 16.11 15.89 15.96 0.0M
2024-09-09 16.02 16.16 15.90 16.04 0.0M
2024-09-06 16.01 16.15 15.92 16.04 0.0M
2024-09-05 15.75 16.20 15.62 16.00 0.0M
2024-09-04 15.55 15.80 15.51 15.70 0.0M
2024-09-03 15.81 15.95 15.60 15.80 0.0M
2024-09-02 15.90 15.96 15.83 15.83 0.0M
2024-08-30 15.68 15.94 15.64 15.94 0.0M
2024-08-29 15.69 15.88 15.69 15.79 0.0M
2024-08-28 15.75 15.80 15.59 15.70 0.0M
2024-08-27 15.50 15.76 15.49 15.75 0.0M
2024-08-26 15.51 15.64 15.45 15.60 0.0M
2024-08-23 15.42 15.55 15.39 15.53 0.0M
2024-08-22 15.53 15.63 15.37 15.37 0.0M
2024-08-21 15.43 15.55 15.37 15.55 0.0M
2024-08-20 15.49 15.61 15.38 15.40 0.0M
2024-08-19 15.45 15.61 15.35 15.48 0.0M
2024-08-16 15.33 15.56 15.25 15.56 0.0M
2024-08-15 15.50 15.60 15.33 15.33 0.0M
2024-08-14 15.45 15.52 15.20 15.27 0.0M
2024-08-13 15.45 15.50 15.30 15.40 0.0M
2024-08-12 15.40 15.42 15.19 15.40 0.0M
2024-08-09 15.16 15.36 15.04 15.23 0.0M
2024-08-08 15.00 15.29 14.89 15.08 0.0M
2024-08-07 15.00 15.05 14.81 14.95 0.0M
2024-08-06 14.71 14.99 14.71 14.99 0.0M
2024-08-05 14.51 14.90 14.01 14.64 0.1M
2024-08-02 14.64 15.16 14.31 14.84 0.1M
2024-08-01 14.54 14.65 14.38 14.59 0.0M
2024-07-31 14.52 14.65 14.40 14.65 0.0M
2024-07-30 14.50 14.58 14.40 14.52 0.0M
2024-07-29 14.43 14.50 14.25 14.41 0.0M
2024-07-26 14.32 14.45 14.22 14.44 0.0M
2024-07-25 14.22 14.38 14.09 14.23 0.0M
2024-07-24 14.24 14.38 14.03 14.26 0.0M
2024-07-23 14.14 14.32 14.10 14.28 0.0M
2024-07-22 14.15 14.37 14.11 14.15 0.0M
2024-07-19 14.25 14.28 14.03 14.27 0.0M
2024-07-18 14.05 14.25 13.91 14.18 0.0M
2024-07-17 13.81 14.04 13.81 14.00 0.0M
2024-07-16 13.97 13.98 13.81 13.98 0.0M
2024-07-15 14.10 14.12 13.79 13.99 0.0M
2024-07-12 14.23 14.23 13.90 14.11 0.0M
2024-07-11 14.16 14.31 14.06 14.14 0.0M
2024-07-10 14.24 14.27 14.08 14.15 0.0M
2024-07-09 14.12 14.29 14.04 14.11 0.0M
2024-07-08 14.35 14.55 14.12 14.12 0.0M
2024-07-05 14.32 14.35 14.13 14.34 0.0M
2024-07-04 13.98 14.32 13.98 14.25 0.0M
2024-07-03 13.96 14.10 13.89 14.09 0.1M
2024-07-02 13.89 13.96 13.69 13.95 0.0M
2024-07-01 13.71 14.02 13.62 13.75 0.0M
2024-06-28 13.55 13.64 13.24 13.33 0.0M
2024-06-27 13.72 13.73 13.25 13.44 0.0M
2024-06-26 13.78 13.90 13.54 13.71 0.0M
2024-06-25 13.78 13.83 13.56 13.83 0.1M
2024-06-24 13.85 13.89 13.66 13.78 0.0M
2024-06-21 13.60 13.93 13.54 13.80 0.0M
2024-06-20 13.33 13.74 13.23 13.65 0.1M
2024-06-19 13.35 13.37 13.16 13.21 0.0M
2024-06-18 13.40 13.47 13.11 13.40 0.1M
2024-06-17 13.29 13.49 13.08 13.32 0.1M
2024-06-14 13.61 13.67 13.03 13.30 0.1M
2024-06-13 13.98 14.14 13.51 13.65 0.1M
2024-06-12 14.27 14.34 13.96 14.01 0.1M
2024-06-11 14.59 14.59 14.00 14.27 0.1M
2024-06-10 15.11 15.11 14.28 14.49 0.1M
2024-06-07 15.54 15.54 14.85 14.97 0.1M
2024-06-06 15.57 15.69 15.41 15.42 0.0M
2024-06-05 15.59 15.71 15.45 15.70 0.0M
2024-06-04 15.70 15.70 15.31 15.54 0.0M
2024-06-03 15.83 15.90 15.48 15.56 0.0M
2024-05-31 15.44 15.68 15.32 15.68 0.0M
2024-05-30 15.37 15.44 15.26 15.35 0.0M
2024-05-29 15.49 15.60 15.30 15.30 0.0M
2024-05-28 15.66 15.66 15.37 15.50 0.0M
2024-05-27 15.40 15.66 15.32 15.54 0.0M
2024-05-24 15.45 15.61 15.26 15.40 0.0M
2024-05-23 15.70 15.71 15.19 15.48 0.1M
2024-05-22 15.76 15.79 15.56 15.56 0.0M
2024-05-21 15.72 15.75 15.49 15.72 0.0M
2024-05-20 15.69 15.82 15.55 15.73 0.0M
2024-05-17 15.79 15.91 15.42 15.67 0.0M
2024-05-16 15.97 15.97 15.70 15.78 0.0M
2024-05-15 15.83 15.95 15.75 15.91 0.0M
2024-05-14 15.69 16.00 15.69 15.80 0.0M
2024-05-13 15.81 15.93 15.61 15.71 0.0M
2024-05-10 15.72 15.94 15.61 15.81 0.0M
2024-05-09 15.60 15.74 15.54 15.59 0.0M
2024-05-08 15.61 15.71 15.52 15.60 0.0M
2024-05-07 15.32 15.60 15.26 15.60 0.0M
2024-05-06 15.21 15.35 15.20 15.33 0.0M
2024-05-03 15.39 15.39 15.09 15.22 0.0M
2024-05-02 14.97 15.40 14.94 15.39 0.1M
2024-04-30 15.77 15.82 15.59 15.81 0.1M
2024-04-29 15.58 15.82 15.54 15.82 0.1M
2024-04-26 15.50 15.58 15.39 15.57 0.0M
2024-04-25 15.47 15.48 15.37 15.44 0.0M
2024-04-24 15.48 15.52 15.31 15.52 0.0M
2024-04-23 15.41 15.48 15.33 15.48 0.0M
2024-04-22 15.34 15.39 15.18 15.39 0.1M
2024-04-19 15.18 15.35 15.12 15.29 0.0M
2024-04-18 15.26 15.36 15.10 15.19 0.0M
2024-04-17 15.12 15.24 15.04 15.21 0.0M
2024-04-16 15.23 15.33 15.02 15.13 0.0M
2024-04-15 15.13 15.34 15.07 15.28 0.0M
2024-04-12 15.25 15.34 15.09 15.12 0.0M
2024-04-11 15.01 15.21 14.96 15.14 0.0M
2024-04-10 15.25 15.30 14.90 15.01 0.0M
2024-04-09 14.93 15.31 14.93 15.19 0.0M
2024-04-08 14.96 15.09 14.84 14.96 0.0M
2024-04-05 14.91 15.04 14.76 15.04 0.0M
2024-04-04 15.02 15.09 14.80 14.81 0.0M
2024-04-03 15.01 15.27 14.91 15.01 0.0M
2024-04-02 15.07 15.07 14.87 15.06 0.0M
2024-03-28 14.94 15.08 14.81 14.99 0.0M
2024-03-27 14.98 15.20 14.85 15.06 0.0M
2024-03-26 15.09 15.14 14.80 14.83 0.0M
2024-03-25 14.80 15.08 14.76 15.05 0.0M
2024-03-22 14.71 15.05 14.71 14.76 0.1M
2024-03-21 14.90 14.99 14.70 14.75 0.0M
2024-03-20 14.76 14.90 14.67 14.90 0.0M
2024-03-19 14.67 14.86 14.67 14.76 0.1M
2024-03-18 14.85 14.86 14.66 14.79 0.0M
2024-03-15 14.63 14.89 14.54 14.85 0.0M
2024-03-14 14.43 14.81 14.43 14.54 0.0M
2024-03-13 14.73 14.80 14.43 14.43 0.0M
2024-03-12 14.71 14.87 14.61 14.63 0.0M
2024-03-11 14.76 14.76 14.49 14.76 0.0M
2024-03-08 14.79 14.79 14.61 14.61 0.0M
2024-03-07 14.66 14.81 14.52 14.69 0.0M
2024-03-06 14.36 14.71 14.24 14.59 0.0M
2024-03-05 14.16 14.50 14.05 14.25 0.0M
2024-03-04 14.24 14.24 14.05 14.12 0.0M
2024-03-01 14.48 14.48 14.08 14.12 0.0M
2024-02-29 14.26 14.40 14.17 14.39 0.0M
2024-02-28 14.20 14.33 14.05 14.21 0.0M
2024-02-27 14.04 14.25 14.01 14.24 0.0M
2024-02-26 14.36 14.40 14.02 14.19 0.0M
2024-02-23 14.27 14.38 14.18 14.32 0.0M
2024-02-22 14.33 14.47 14.12 14.28 0.0M
2024-02-21 14.01 14.37 13.84 14.37 0.0M
2024-02-20 13.80 13.99 13.70 13.88 0.0M
2024-02-19 13.75 13.93 13.70 13.71 0.0M
2024-02-16 13.93 14.00 13.72 13.79 0.0M
2024-02-15 13.93 14.03 13.79 13.97 0.0M
2024-02-14 13.88 13.94 13.75 13.90 0.0M
2024-02-13 13.75 13.89 13.64 13.83 0.0M
2024-02-12 13.56 13.94 13.52 13.72 0.0M
2024-02-09 13.79 14.04 13.47 13.56 0.1M
2024-02-08 13.91 13.95 13.66 13.73 0.0M
2024-02-07 14.11 14.18 13.89 13.94 0.1M
2024-02-06 14.25 14.29 13.99 14.11 0.0M
2024-02-05 14.16 14.32 14.05 14.26 0.0M
2024-02-02 14.16 14.26 14.04 14.18 0.0M
2024-02-01 14.22 14.31 14.09 14.14 0.0M
2024-01-31 14.15 14.41 14.10 14.22 0.0M
2024-01-30 14.28 14.28 14.06 14.25 0.0M
2024-01-29 14.16 14.28 13.95 14.18 0.1M
2024-01-26 14.55 14.69 13.97 14.18 0.1M
2024-01-25 14.73 14.75 14.46 14.60 0.0M
2024-01-24 14.80 14.80 14.55 14.62 0.0M
2024-01-23 15.15 15.15 14.65 14.89 0.0M
2024-01-22 15.23 15.26 14.91 15.12 0.0M
2024-01-19 15.14 15.15 14.89 15.14 0.0M
2024-01-18 15.07 15.10 14.77 15.01 0.0M
2024-01-17 14.94 15.06 14.75 15.04 0.0M
2024-01-16 15.35 15.38 14.94 15.10 0.0M
2024-01-15 15.77 15.79 15.29 15.44 0.0M
2024-01-12 15.87 15.87 15.43 15.61 0.0M
2024-01-11 16.09 16.11 15.59 15.73 0.0M
2024-01-10 15.89 16.02 15.86 16.02 0.0M
2024-01-09 15.73 15.98 15.73 15.89 0.0M
2024-01-08 15.84 15.91 15.71 15.84 0.0M
2024-01-05 15.53 15.86 15.46 15.78 0.0M
2024-01-04 15.14 15.63 15.14 15.57 0.0M
2024-01-03 15.40 15.40 15.12 15.30 0.0M
2024-01-02 15.48 15.48 15.26 15.39 0.0M