Natural Gas TTF Seasonal Energy

🏛️ germany →
33.32
Last Update: 2025-09-26
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 86.61 86.61 76.78 77.07 0.0M
2022-12-29 88.73 90.00 86.30 89.00 0.0M
2022-12-28 83.93 89.00 83.51 88.70 0.0M
2022-12-27 87.02 88.25 82.61 86.20 0.0M
2022-12-23 89.82 90.80 87.50 88.50 0.0M
2022-12-22 98.73 99.00 94.00 96.25 0.0M
2022-12-21 102.00 103.00 98.31 100.50 0.0M
2022-12-20 105.50 116.23 102.50 108.00 0.0M
2022-12-19 114.51 114.51 108.22 108.40 0.0M
2022-12-16 126.50 128.25 115.50 119.00 0.0M
2022-12-15 134.00 134.50 131.67 133.93 0.0M
2022-12-14 135.20 136.00 129.25 131.77 0.0M
2022-12-13 138.00 142.10 136.82 139.00 0.0M
2022-12-12 135.29 140.34 129.00 137.20 0.0M
2022-12-09 137.16 147.08 135.09 147.00 0.0M
2022-12-08 155.60 157.00 137.00 139.50 0.0M
2022-12-07 142.00 149.94 141.50 149.50 0.0M
2022-12-06 138.05 141.50 135.64 141.50 0.0M
2022-12-05 145.85 145.85 134.00 136.97 0.0M
2022-12-02 133.75 141.30 127.00 141.30 0.0M
2022-12-01 150.00 161.19 137.73 137.73 0.0M
2022-11-30 136.00 148.41 136.00 146.17 0.0M
2022-11-29 131.96 136.00 131.58 133.53 0.0M
2022-11-28 131.50 131.60 123.10 128.80 0.0M
2022-11-25 130.50 132.85 127.12 131.50 0.0M
2022-11-24 130.50 133.06 128.00 129.00 0.0M
2022-11-23 135.92 136.50 129.47 135.70 0.0M
2022-11-09 124.11 125.00 118.00 120.24 0.0M
2022-11-08 125.00 127.20 121.10 125.95 0.0M
2022-11-07 118.50 123.25 116.51 120.87 0.0M
2022-11-04 133.50 133.50 122.00 122.91 0.0M
2022-11-03 137.20 138.50 128.50 129.36 0.0M
2022-11-02 126.30 138.00 124.09 130.12 0.0M
2022-11-01 121.50 127.50 120.00 122.24 0.0M
2022-10-31 132.21 133.00 126.75 128.51 0.0M
2022-10-28 142.92 146.00 140.20 140.77 0.0M
2022-10-27 136.90 140.25 136.22 138.29 0.0M
2022-10-26 137.00 137.00 134.31 136.11 0.0M
2022-10-25 136.00 140.53 135.74 138.66 0.0M
2022-10-24 140.10 141.75 135.50 139.80 0.0M
2022-10-21 147.80 149.54 140.61 146.23 0.0M
2022-10-20 139.00 157.30 139.00 152.84 0.0M
2022-10-19 140.00 146.00 135.00 136.88 0.0M
2022-10-18 145.21 146.46 136.40 139.68 0.0M
2022-10-17 148.90 151.45 146.78 148.96 0.0M
2022-10-14 152.22 155.50 150.00 152.20 0.0M
2022-10-13 164.75 167.00 153.66 155.00 0.0M
2022-10-12 169.50 169.50 160.72 162.74 0.0M
2022-10-11 176.53 178.96 165.67 168.81 0.0M
2022-10-10 160.00 175.69 160.00 167.14 0.0M
2022-10-07 165.00 168.44 161.65 162.60 0.0M
2022-10-06 173.50 176.29 167.00 173.46 0.0M
2022-10-05 159.00 175.50 157.00 170.89 0.0M
2022-10-04 163.50 170.56 157.50 159.25 0.0M
2022-10-03 172.75 172.75 163.50 165.07 0.0M
2022-09-30 186.00 186.00 176.00 179.25 0.0M
2022-09-29 212.03 212.03 198.70 204.29 0.0M
2022-09-28 227.96 228.46 208.56 223.88 0.0M
2022-09-27 196.25 228.44 196.25 204.26 0.0M
2022-09-26 191.03 196.41 187.24 192.75 0.0M
2022-09-23 201.00 207.68 195.50 202.58 0.0M
2022-09-22 205.55 214.00 200.44 203.12 0.0M
2022-09-21 218.00 226.50 195.98 204.42 0.0M
2022-09-20 192.50 211.97 190.79 205.91 0.0M
2022-09-19 188.00 200.00 186.99 195.96 0.0M
2022-09-16 210.00 214.00 195.47 199.85 0.0M
2022-09-15 236.00 252.15 220.00 222.73 0.0M
2022-09-14 204.50 234.50 204.50 223.59 0.0M
2022-09-13 191.24 209.73 189.00 203.65 0.0M
2022-09-12 195.34 205.00 194.00 196.76 0.0M
2022-09-09 213.34 218.50 206.00 213.31 0.0M
2022-09-08 206.88 228.92 197.90 224.82 0.0M
2022-09-07 226.00 241.00 209.00 218.06 0.0M
2022-09-06 231.25 244.44 217.43 242.75 0.0M
2022-09-05 265.00 290.00 244.50 249.03 0.0M
2022-09-02 232.54 232.54 206.00 216.60 0.0M
2022-09-01 234.00 253.00 224.00 242.90 0.0M
2022-08-31 280.35 283.75 229.59 237.44 0.0M
2022-08-30 294.25 297.00 260.00 265.18 0.0M
2022-08-29 325.00 335.50 290.96 293.52 0.0M
2022-08-26 305.00 347.50 299.25 345.56 0.0M
2022-08-25 304.00 325.67 304.00 323.84 0.0M
2022-08-24 278.00 307.63 269.01 294.83 0.0M
2022-08-23 285.93 287.52 266.00 272.90 0.0M
2022-08-22 269.12 299.00 268.00 279.30 0.0M
2022-08-19 239.00 261.90 239.00 247.64 0.0M
2022-08-18 232.19 246.00 232.00 244.27 0.0M
2022-08-17 235.50 243.00 228.25 229.92 0.0M
2022-08-16 237.50 254.17 227.74 231.00 0.0M
2022-08-15 215.00 232.50 214.47 224.11 0.0M
2022-08-12 207.01 213.85 207.01 210.53 0.0M
2022-08-11 210.22 219.60 210.22 211.92 0.0M
2022-08-10 196.75 209.00 196.75 206.63 0.0M
2022-08-09 187.75 196.78 187.51 192.48 0.0M
2022-08-08 198.51 198.51 189.63 191.28 0.0M
2022-08-05 199.00 201.70 191.38 194.19 0.0M
2022-08-04 195.00 199.25 189.06 195.90 0.0M
2022-08-03 200.00 203.30 193.52 195.89 0.0M
2022-08-02 202.03 206.50 197.50 200.68 0.0M
2022-08-01 195.09 198.50 193.40 196.79 0.0M
2022-07-29 197.03 198.04 186.40 187.25 0.0M
2022-07-28 195.00 202.00 194.94 194.29 0.0M
2022-07-27 215.00 225.55 194.66 199.88 0.0M
2022-07-26 182.00 211.10 181.80 198.61 0.0M
2022-07-25 166.00 178.15 163.60 175.99 0.0M
2022-07-22 163.18 166.66 160.28 160.43 0.0M
2022-07-21 153.70 160.30 149.25 156.90 0.0M
2022-07-20 162.19 166.19 156.00 160.26 0.0M
2022-07-19 164.89 169.00 158.00 158.99 0.0M
2022-07-18 163.00 165.00 158.48 161.09 0.0M
2022-07-15 174.50 176.00 159.88 161.76 0.0M
2022-07-14 184.00 184.00 175.00 176.86 0.0M
2022-07-13 177.97 184.39 177.94 181.48 0.0M
2022-07-12 170.00 178.50 170.00 175.63 0.0M
2022-07-11 163.47 175.00 163.47 166.53 0.0M
2022-07-08 177.30 184.00 164.78 175.74 0.0M
2022-07-07 181.50 187.00 170.00 182.87 0.0M
2022-07-06 153.00 175.50 153.00 170.46 0.0M
2022-07-05 167.01 172.76 159.18 164.00 0.0M
2022-07-04 151.00 166.00 150.95 161.98 0.0M
2022-07-01 150.00 151.00 146.45 150.07 0.0M
2022-06-30 143.47 148.37 143.00 146.44 0.0M
2022-06-29 135.00 141.89 135.00 139.80 0.0M
2022-06-28 129.78 133.75 128.35 131.80 0.0M
2022-06-27 137.00 137.00 130.00 131.27 0.0M
2022-06-24 136.00 136.00 130.00 130.38 0.0M
2022-06-23 130.00 137.00 130.00 133.89 0.0M
2022-06-22 122.00 128.20 122.00 126.99 0.0M
2022-06-21 119.50 123.00 116.50 121.78 0.0M
2022-06-20 118.00 120.86 115.00 116.03 0.0M
2022-06-17 119.97 126.64 111.70 112.49 0.0M
2022-06-16 122.50 140.73 114.50 121.39 0.0M
2022-06-15 105.00 121.23 102.90 119.61 0.0M
2022-06-14 95.00 105.45 95.00 103.39 0.0M
2022-06-13 92.84 94.65 92.60 93.72 0.0M
2022-06-10 95.00 95.00 93.35 93.64 0.0M
2022-06-09 100.38 100.75 94.11 94.61 0.0M
2022-06-08 92.00 92.70 90.56 91.84 0.0M
2022-06-07 92.50 93.50 90.75 91.59 0.0M
2022-06-06 93.50 94.25 92.50 93.24 0.0M
2022-06-03 94.50 95.93 92.90 93.08 0.0M
2022-06-02 95.00 96.00 93.50 95.55 0.0M
2022-06-01 93.00 96.20 92.85 94.03 0.0M
2022-05-31 100.00 100.00 96.14 98.50 0.0M
2022-05-30 98.00 98.60 95.70 97.10 0.0M
2022-05-27 91.06 98.88 90.74 97.24 0.0M
2022-05-26 94.00 94.65 91.50 93.23 0.0M
2022-05-25 92.11 96.06 89.45 94.53 0.0M
2022-05-24 90.50 92.59 89.10 90.19 0.0M
2022-05-23 87.50 90.20 87.20 87.63 0.0M
2022-05-20 92.02 93.78 90.50 91.09 0.0M
2022-05-19 97.60 98.00 93.00 94.51 0.0M
2022-05-18 99.00 102.30 96.85 98.11 0.0M
2022-05-17 91.50 100.80 91.44 98.76 0.0M
2022-05-16 98.00 98.00 91.54 93.70 0.0M
2022-05-13 103.70 103.70 97.50 98.32 0.0M
2022-05-12 106.00 112.00 101.00 104.97 0.0M
2022-05-11 95.00 97.38 91.55 93.52 0.0M
2022-05-10 89.75 98.00 89.20 96.42 0.0M
2022-05-09 95.50 95.50 91.00 92.03 0.0M
2022-05-06 100.50 101.00 95.50 97.45 0.0M
2022-05-05 100.50 104.45 100.10 101.61 0.0M
2022-05-04 100.00 102.00 98.81 99.38 0.0M
2022-05-03 92.00 96.40 90.50 94.22 0.0M
2022-05-02 92.00 93.70 89.45 90.68 0.0M
2022-04-29 94.00 98.75 92.34 93.73 0.0M
2022-04-28 100.00 100.00 95.20 96.41 0.0M
2022-04-27 115.00 116.80 100.00 103.49 0.0M
2022-04-26 92.00 102.00 87.90 99.71 0.0M
2022-04-25 95.25 97.59 89.83 90.22 0.0M
2022-04-22 95.01 95.01 95.01 95.01 0.0M
2022-04-20 93.84 97.80 90.81 92.71 0.0M
2022-04-19 88.25 93.56 88.25 92.37 0.0M
2022-04-14 98.79 99.25 85.93 93.15 0.0M
2022-04-13 101.50 103.00 100.70 102.53 0.0M
2022-04-12 101.00 102.40 99.44 100.07 0.0M
2022-04-08 104.25 104.25 104.25 104.25 0.0M
2022-04-07 104.89 104.89 104.89 104.89 0.0M
2022-04-06 102.75 107.46 102.75 103.84 0.0M
2022-04-05 102.00 105.55 99.75 104.40 0.0M
2022-04-04 102.00 103.50 97.53 101.23 0.0M
2022-04-01 112.70 115.92 100.00 101.96 0.0M
2022-03-31 106.00 116.53 103.00 115.12 0.0M
2022-03-30 115.00 123.00 114.60 118.50 0.0M
2022-03-29 110.42 113.50 105.83 108.61 0.0M