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
2023-12-29 33.25 33.96 31.59 32.02 0.0M
2023-12-28 34.26 34.26 33.01 33.68 0.0M
2023-12-27 35.28 36.88 35.21 35.25 0.0M
2023-12-22 34.16 34.50 33.35 34.50 0.0M
2023-12-21 34.39 35.82 33.85 34.37 0.0M
2023-12-20 33.70 34.65 32.91 34.00 0.0M
2023-12-19 34.53 34.53 32.44 33.70 0.0M
2023-12-18 35.11 37.24 32.98 35.15 0.0M
2023-12-15 34.20 34.72 33.30 34.06 0.0M
2023-12-14 36.38 36.38 34.80 34.85 0.0M
2023-12-13 34.60 36.11 34.60 35.91 0.0M
2023-12-12 35.92 36.67 34.78 34.85 0.0M
2023-12-11 36.43 37.08 36.00 36.65 0.0M
2023-12-08 40.20 41.12 38.32 38.65 0.0M
2023-12-07 38.70 40.50 38.70 39.75 0.0M
2023-12-06 37.48 39.40 37.44 39.00 0.0M
2023-12-05 39.80 39.82 37.64 37.80 0.0M
2023-12-04 42.20 42.20 39.84 40.18 0.0M
2023-12-01 42.20 43.37 41.30 43.27 0.0M
2023-11-30 40.15 42.25 39.92 41.35 0.0M
2023-11-29 42.20 43.05 40.10 40.20 0.0M
2023-11-28 43.19 43.52 42.35 43.03 0.0M
2023-11-27 44.93 44.93 43.76 44.30 0.0M
2023-11-24 45.82 47.05 45.50 45.62 0.0M
2023-11-23 46.27 46.60 44.93 46.41 0.0M
2023-11-22 45.05 45.57 43.72 45.50 0.0M
2023-11-21 46.25 46.43 43.85 44.30 0.0M
2023-11-20 47.10 47.75 45.30 45.96 0.0M
2023-11-17 46.40 47.00 45.32 45.35 0.0M
2023-11-16 46.95 47.79 46.00 46.20 0.0M
2023-11-15 48.76 49.22 46.64 47.00 0.0M
2023-11-14 47.33 48.17 45.80 47.68 0.0M
2023-11-13 45.85 47.80 44.79 47.15 0.0M
2023-11-10 48.90 48.90 46.00 46.60 0.0M
2023-11-09 45.70 48.95 45.70 48.30 0.0M
2023-11-08 46.50 46.70 45.29 45.90 0.0M
2023-11-07 46.00 47.43 45.41 46.66 0.0M
2023-11-06 47.00 47.38 45.50 45.75 0.0M
2023-11-03 49.50 50.10 47.52 48.70 0.0M
2023-11-02 49.00 49.47 46.86 49.31 0.0M
2023-11-01 48.15 49.10 47.10 48.88 0.0M
2023-10-30 54.00 55.45 51.86 52.14 0.0M
2023-10-27 53.00 53.75 51.90 53.45 0.0M
2023-10-26 54.58 54.85 51.75 52.55 0.0M
2023-10-25 53.00 53.90 51.71 53.40 0.0M
2023-10-24 55.18 56.04 51.91 52.63 0.0M
2023-10-23 53.60 56.13 53.00 55.61 0.0M
2023-10-20 56.27 57.20 53.81 55.20 0.0M
2023-10-19 54.00 55.68 52.05 55.68 0.0M
2023-10-18 52.20 55.30 51.48 54.15 0.0M
2023-10-17 52.65 53.05 50.59 52.95 0.0M
2023-10-16 54.00 55.40 52.00 52.74 0.0M
2023-10-13 53.00 57.25 53.00 56.20 0.0M
2023-10-12 49.75 54.35 49.75 54.35 0.0M
2023-10-11 51.12 51.50 49.00 49.71 0.0M
2023-10-10 47.80 51.68 47.75 51.60 0.0M
2023-10-09 44.50 48.01 44.27 47.00 0.0M
2023-10-06 42.90 44.28 42.90 43.89 0.0M
2023-10-05 44.00 44.10 42.70 43.00 0.0M
2023-10-04 43.25 44.25 43.00 43.66 0.0M
2023-10-03 44.28 44.32 42.60 43.00 0.0M
2023-10-02 46.50 46.50 44.60 44.60 0.0M
2023-09-29 46.50 47.00 45.45 46.85 0.0M
2023-09-28 46.80 47.22 45.46 46.35 0.0M
2023-09-27 46.20 46.53 45.58 46.40 0.0M
2023-09-26 48.61 48.75 45.90 46.06 0.0M
2023-09-25 48.82 50.50 48.68 48.68 0.0M
2023-09-22 46.02 48.48 46.02 47.57 0.0M
2023-09-21 45.40 47.30 45.08 47.00 0.0M
2023-09-20 47.61 48.50 45.80 46.64 0.0M
2023-09-19 45.71 47.75 45.66 47.75 0.0M
2023-09-18 46.31 47.65 46.03 46.20 0.0M
2023-09-15 47.76 48.36 46.89 48.13 0.0M
2023-09-14 49.05 49.80 47.40 47.60 0.0M
2023-09-13 46.73 49.70 46.66 49.70 0.0M
2023-09-12 47.75 48.09 46.34 47.56 0.0M
2023-09-11 48.11 49.09 47.52 48.58 0.0M
2023-09-08 49.12 49.12 46.43 47.21 0.0M
2023-09-07 45.97 47.12 44.63 46.90 0.0M
2023-09-06 47.85 48.25 45.45 45.65 0.0M
2023-09-05 48.00 48.82 45.75 48.51 0.0M
2023-09-04 49.78 49.85 46.92 47.48 0.0M
2023-09-01 49.00 49.98 47.90 49.85 0.0M
2023-08-31 50.27 50.77 48.15 48.90 0.0M
2023-08-30 49.16 51.06 48.40 50.70 0.0M
2023-08-29 52.18 52.18 49.41 49.80 0.0M
2023-08-28 49.00 52.70 48.98 52.17 0.0M
2023-08-25 47.90 49.62 47.10 48.68 0.0M
2023-08-24 47.69 49.53 46.80 47.15 0.0M
2023-08-23 55.95 56.78 51.95 52.68 0.0M
2023-08-22 54.93 58.20 54.10 57.15 0.0M
2023-08-21 55.58 55.94 53.74 55.00 0.0M
2023-08-18 52.80 54.38 52.46 53.80 0.0M
2023-08-17 52.00 54.76 52.00 53.35 0.0M
2023-08-16 55.06 56.25 51.77 52.63 0.0M
2023-08-15 50.45 54.60 50.45 54.60 0.0M
2023-08-14 50.70 51.07 48.61 50.00 0.0M
2023-08-11 49.35 50.00 48.90 49.65 0.0M
2023-08-10 52.71 52.71 48.62 49.55 0.0M
2023-08-09 46.38 53.49 46.19 50.95 0.0M
2023-08-08 46.18 46.33 45.23 46.20 0.0M
2023-08-07 45.60 46.63 45.19 46.45 0.0M
2023-08-04 46.25 46.25 44.10 45.63 0.0M
2023-08-03 45.76 46.29 45.00 46.07 0.0M
2023-08-02 46.00 46.40 44.55 45.41 0.0M
2023-08-01 48.10 48.10 45.36 45.77 0.0M
2023-07-31 45.70 47.27 45.30 47.27 0.0M
2023-07-28 48.47 48.47 45.00 45.73 0.0M
2023-07-27 47.85 49.01 47.75 48.50 0.0M
2023-07-26 52.10 52.49 48.40 48.70 0.0M
2023-07-25 49.90 51.52 49.58 51.45 0.0M
2023-07-24 48.85 50.00 48.42 49.90 0.0M
2023-07-21 50.60 51.52 48.17 48.82 0.0M
2023-07-20 48.18 50.20 47.05 50.00 0.0M
2023-07-19 47.43 49.80 46.45 47.72 0.0M
2023-07-18 45.26 48.24 45.26 48.24 0.0M
2023-07-17 43.85 45.59 43.78 45.45 0.0M
2023-07-14 45.85 47.71 45.10 45.30 0.0M
2023-07-13 44.50 46.28 43.66 46.05 0.0M
2023-07-12 46.90 47.03 44.50 45.00 0.0M
2023-07-11 48.35 48.40 46.61 47.73 0.0M
2023-07-10 52.58 53.50 48.24 48.30 0.0M
2023-07-07 51.50 52.90 51.45 52.45 0.0M
2023-07-06 50.85 51.65 50.46 51.25 0.0M
2023-07-05 50.80 53.05 50.50 51.33 0.0M
2023-07-04 49.00 51.59 48.75 51.58 0.0M
2023-07-03 53.50 53.50 49.30 49.55 0.0M
2023-06-30 49.54 52.81 49.33 52.35 0.0M
2023-06-29 49.00 50.70 48.00 50.05 0.0M
2023-06-28 50.65 51.21 49.16 49.25 0.0M
2023-06-27 49.00 51.21 48.10 51.00 0.0M
2023-06-26 52.24 54.04 48.95 49.65 0.0M
2023-06-23 48.67 51.04 48.67 51.00 0.0M
2023-06-22 52.40 53.50 50.61 51.10 0.0M
2023-06-21 52.20 55.50 52.00 53.35 0.0M
2023-06-20 52.60 55.46 51.20 53.00 0.0M
2023-06-19 47.45 51.92 46.50 51.60 0.0M
2023-06-16 52.60 53.43 48.40 48.50 0.0M
2023-06-15 53.58 64.41 53.31 54.50 0.0M
2023-06-14 50.17 54.70 48.26 53.26 0.0M
2023-06-13 45.10 50.52 44.37 50.20 0.0M
2023-06-12 46.80 46.98 43.73 45.94 0.0M
2023-06-09 42.93 47.00 42.73 46.50 0.0M
2023-06-08 41.25 43.07 40.30 42.00 0.0M
2023-06-07 40.83 41.44 39.50 41.25 0.0M
2023-06-06 44.65 44.65 40.44 41.15 0.0M
2023-06-05 41.68 44.08 40.90 43.93 0.0M
2023-06-02 40.50 41.35 40.35 40.75 0.0M
2023-06-01 41.52 41.57 40.43 40.92 0.0M
2023-05-31 41.25 44.05 41.25 42.39 0.0M
2023-05-30 41.30 42.29 40.85 41.88 0.0M
2023-05-29 42.20 43.52 41.52 42.57 0.0M
2023-05-26 43.88 44.55 41.70 42.40 0.0M
2023-05-25 47.76 47.76 44.05 44.40 0.0M
2023-05-24 49.41 49.41 48.07 48.50 0.0M
2023-05-23 47.85 49.35 47.71 49.15 0.0M
2023-05-22 47.73 48.94 47.36 48.05 0.0M
2023-05-19 47.90 48.99 47.85 48.45 0.0M
2023-05-18 49.16 49.56 47.63 48.30 0.0M
2023-05-17 47.63 49.90 47.45 49.35 0.0M
2023-05-16 48.90 48.90 46.50 47.80 0.0M
2023-05-15 51.53 51.53 47.77 48.90 0.0M
2023-05-12 55.03 55.03 51.55 52.07 0.0M
2023-05-11 54.75 55.55 54.58 54.83 0.0M
2023-05-10 55.55 56.25 54.53 54.85 0.0M
2023-05-09 55.15 56.25 54.53 55.62 0.0M
2023-05-08 54.35 55.50 54.03 55.28 0.0M
2023-05-05 54.15 55.00 53.68 54.50 0.0M
2023-05-04 55.15 55.15 54.00 54.25 0.0M
2023-05-03 55.98 56.08 54.80 55.16 0.0M
2023-05-02 56.63 56.79 55.70 56.00 0.0M
2023-05-01 56.38 58.17 56.38 57.49 0.0M
2023-04-28 40.88 56.20 40.88 56.20 0.0M
2023-04-27 55.38 57.25 55.00 56.88 0.0M
2023-04-26 54.40 55.68 53.72 55.68 0.0M
2023-04-25 54.50 55.08 54.12 54.47 0.0M
2023-04-24 54.55 55.17 53.80 54.10 0.0M
2023-04-21 55.70 55.84 54.68 55.51 0.0M
2023-04-20 55.08 55.60 54.40 55.15 0.0M
2023-04-19 57.10 57.50 54.56 54.70 0.0M
2023-04-18 56.50 57.30 55.85 56.85 0.0M
2023-04-17 57.21 57.65 55.78 56.17 0.0M
2023-04-14 56.40 56.80 55.21 56.30 0.0M
2023-04-13 58.00 58.25 56.27 56.60 0.0M
2023-04-12 56.92 58.11 56.51 57.40 0.0M
2023-04-11 54.00 58.20 54.00 57.48 0.0M
2023-04-06 57.70 57.90 54.86 55.30 0.0M
2023-04-05 57.75 60.19 56.40 57.65 0.0M
2023-04-04 61.40 61.50 58.30 58.30 0.0M
2023-04-03 58.70 63.50 57.68 61.55 0.0M
2023-03-31 53.98 58.69 53.98 57.30 0.0M
2023-03-30 43.15 53.90 42.95 53.90 0.0M
2023-03-29 43.76 45.95 42.43 43.60 0.0M
2023-03-28 42.08 44.20 41.51 43.70 0.0M
2023-03-27 43.00 44.00 42.12 42.12 0.0M
2023-03-24 43.95 44.46 41.85 42.35 0.0M
2023-03-23 41.56 44.90 41.56 44.00 0.0M
2023-03-22 42.55 43.81 40.83 41.28 0.0M
2023-03-21 40.85 44.09 39.97 42.40 0.0M
2023-03-20 41.94 41.94 39.90 40.10 0.0M
2023-03-17 46.00 47.40 42.96 44.10 0.0M
2023-03-16 45.12 46.08 42.80 45.65 0.0M
2023-03-15 45.18 46.28 43.23 44.60 0.0M
2023-03-14 47.70 48.60 44.90 45.45 0.0M
2023-03-13 52.38 54.00 48.79 49.55 0.0M
2023-03-10 48.00 54.80 46.05 53.61 0.0M
2023-03-09 42.05 48.45 41.50 48.30 0.0M
2023-03-08 44.70 46.08 42.45 42.80 0.0M
2023-03-07 44.09 44.57 42.58 44.50 0.0M
2023-03-06 44.50 44.50 42.30 44.10 0.0M
2023-03-03 47.20 47.20 45.38 45.70 0.0M
2023-03-02 48.30 49.11 47.29 47.40 0.0M
2023-03-01 47.73 48.95 47.15 48.70 0.0M
2023-02-28 48.40 49.35 47.09 47.60 0.0M
2023-02-27 50.19 50.97 48.00 48.10 0.0M
2023-02-24 51.95 53.30 51.15 51.35 0.0M
2023-02-23 50.20 51.75 49.50 51.15 0.0M
2023-02-22 50.00 51.10 49.71 49.73 0.0M
2023-02-21 51.00 51.00 48.50 50.12 0.0M
2023-02-20 51.10 52.50 49.70 50.20 0.0M
2023-02-17 52.55 52.55 49.75 50.20 0.0M
2023-02-16 55.00 55.20 52.95 53.10 0.0M
2023-02-15 53.50 55.46 53.40 54.86 0.0M
2023-02-14 53.30 54.60 53.15 53.50 0.0M
2023-02-13 54.55 54.55 52.95 53.00 0.0M
2023-02-10 55.50 56.80 54.50 55.30 0.0M
2023-02-09 56.00 57.50 54.66 55.00 0.0M
2023-02-08 57.50 58.00 55.00 56.25 0.0M
2023-02-07 59.23 60.40 56.63 56.80 0.0M
2023-02-06 59.43 60.16 58.00 59.29 0.0M
2023-02-03 59.55 61.75 58.40 60.50 0.0M
2023-02-02 60.48 62.00 58.10 59.48 0.0M
2023-02-01 62.31 62.31 57.18 60.50 0.0M
2023-01-31 61.00 62.60 58.64 60.80 0.0M
2023-01-30 56.00 60.17 56.00 57.30 0.0M
2023-01-27 55.90 58.00 54.71 57.25 0.0M
2023-01-26 58.00 61.35 55.97 57.00 0.0M
2023-01-25 58.70 60.00 57.00 59.88 0.0M
2023-01-24 62.50 63.09 59.72 61.00 0.0M
2023-01-23 70.79 70.79 63.95 64.20 0.0M
2023-01-20 61.00 69.90 61.00 69.60 0.0M
2023-01-19 65.30 67.10 60.25 64.00 0.0M
2023-01-18 61.60 65.50 58.83 64.70 0.0M
2023-01-17 57.25 62.50 54.00 61.25 0.0M
2023-01-16 64.53 64.58 56.95 57.46 0.0M
2023-01-13 72.00 72.00 65.00 65.30 0.0M
2023-01-12 70.97 72.00 68.00 71.15 0.0M
2023-01-11 74.20 74.20 68.25 68.50 0.0M
2023-01-10 78.50 79.00 71.66 73.15 0.0M
2023-01-09 77.00 78.60 72.50 78.50 0.0M
2023-01-06 72.00 80.00 71.00 73.40 0.0M
2023-01-05 71.00 76.00 68.00 71.93 0.0M
2023-01-04 74.00 75.63 67.90 68.25 0.0M
2023-01-03 79.34 81.00 75.25 76.00 0.0M
2023-01-02 79.50 84.29 77.95 84.00 0.0M