Natural Gas TTF Quarterly c2

🏛️ germany →
33.54
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 87.50 87.50 77.50 80.57 0.0M
2022-12-29 87.45 90.35 85.37 87.88 0.0M
2022-12-28 81.20 88.03 81.20 86.21 0.0M
2022-12-27 85.88 87.45 81.56 84.76 0.0M
2022-12-23 89.93 90.38 86.75 88.24 0.0M
2022-12-22 98.47 98.47 93.50 94.25 0.0M
2022-12-21 101.00 101.61 97.88 100.12 0.0M
2022-12-20 105.00 114.69 102.55 107.59 0.0M
2022-12-19 112.91 112.91 108.16 109.84 0.0M
2022-12-16 129.56 129.56 115.19 116.14 0.0M
2022-12-15 133.00 134.29 131.50 133.26 0.0M
2022-12-14 133.22 135.75 128.91 131.32 0.0M
2022-12-13 139.34 142.43 136.50 137.94 0.0M
2022-12-12 134.74 140.10 128.53 138.21 0.0M
2022-12-09 135.62 146.60 135.42 140.25 0.0M
2022-12-08 151.40 156.26 136.22 139.50 0.0M
2022-12-07 141.96 150.00 140.50 149.26 0.0M
2022-12-06 138.24 141.59 135.40 139.28 0.0M
2022-12-05 144.56 144.56 134.00 135.94 0.0M
2022-12-02 138.23 141.37 128.06 137.25 0.0M
2022-12-01 151.63 164.19 136.87 139.76 0.0M
2022-11-30 136.90 148.09 136.90 144.62 0.0M
2022-11-29 132.59 135.92 131.38 135.37 0.0M
2022-11-28 131.15 131.19 122.40 128.47 0.0M
2022-11-25 130.50 132.04 127.14 130.49 0.0M
2022-11-24 133.37 133.37 127.00 130.23 0.0M
2022-11-23 139.25 141.62 129.49 134.88 0.0M
2022-11-22 123.25 134.50 122.25 128.50 0.0M
2022-11-21 123.25 126.80 121.17 123.37 0.0M
2022-11-18 122.50 123.80 116.70 122.96 0.0M
2022-11-17 111.89 125.64 111.89 120.78 0.0M
2022-11-16 128.00 129.65 116.11 121.81 0.0M
2022-11-15 127.00 132.99 127.00 129.72 0.0M
2022-11-14 110.25 123.00 110.25 119.87 0.0M
2022-11-11 113.84 115.37 106.50 107.52 0.0M
2022-11-10 119.84 121.31 116.20 120.36 0.0M
2022-11-09 121.18 125.36 117.69 120.15 0.0M
2022-11-08 124.81 127.00 121.12 125.64 0.0M
2022-11-07 116.50 122.30 116.50 120.17 0.0M
2022-11-04 133.90 133.90 121.00 122.37 0.0M
2022-11-03 135.46 136.00 128.50 129.12 0.0M
2022-11-02 126.75 138.00 124.09 130.09 0.0M
2022-11-01 124.56 127.64 120.50 121.75 0.0M
2022-10-31 132.47 132.47 125.32 127.83 0.0M
2022-10-28 143.65 145.21 139.90 140.19 0.0M
2022-10-27 135.55 140.41 135.39 138.07 0.0M
2022-10-26 136.40 136.87 134.10 136.10 0.0M
2022-10-25 135.15 140.62 135.00 138.37 0.0M
2022-10-24 140.95 141.50 135.27 139.67 0.0M
2022-10-21 147.90 149.00 139.35 146.04 0.0M
2022-10-20 138.75 157.21 138.75 152.81 0.0M
2022-10-19 140.44 145.75 133.70 136.83 0.0M
2022-10-18 145.00 145.80 136.53 140.04 0.0M
2022-10-17 148.00 152.22 147.50 149.43 0.0M
2022-10-14 155.53 156.25 151.75 152.95 0.0M
2022-10-13 168.05 169.95 156.43 157.02 0.0M
2022-10-12 168.12 168.12 162.20 164.31 0.0M
2022-10-11 176.00 177.00 166.25 169.35 0.0M
2022-10-10 159.32 177.50 159.32 167.55 0.0M
2022-10-07 167.50 168.94 161.51 163.05 0.0M
2022-10-06 178.00 178.00 167.19 174.59 0.0M
2022-10-05 159.10 176.00 156.72 171.99 0.0M
2022-10-04 164.20 168.25 158.10 160.23 0.0M
2022-10-03 171.87 171.87 164.94 166.27 0.0M
2022-09-30 187.00 187.00 178.00 180.71 0.0M
2022-09-29 225.00 225.00 203.30 208.71 0.0M
2022-09-28 231.50 232.00 211.70 228.35 0.0M
2022-09-27 202.09 233.00 201.98 209.00 0.0M
2022-09-26 198.00 201.78 192.00 197.37 0.0M
2022-09-23 203.29 212.00 199.50 206.79 0.0M
2022-09-22 205.50 217.71 204.00 206.85 0.0M
2022-09-21 220.00 229.63 198.50 207.49 0.0M
2022-09-20 196.28 213.11 194.72 207.98 0.0M
2022-09-19 189.50 202.60 189.00 198.16 0.0M
2022-09-16 215.00 216.78 196.97 201.53 0.0M
2022-09-15 235.90 250.82 220.03 223.83 0.0M
2022-09-14 202.00 234.45 202.00 223.40 0.0M
2022-09-13 195.50 209.14 187.37 203.03 0.0M
2022-09-12 201.00 202.00 193.13 196.25 0.0M
2022-09-09 211.89 216.16 204.50 212.50 0.0M
2022-09-08 204.00 227.50 196.00 223.57 0.0M
2022-09-07 234.81 238.62 208.59 216.97 0.0M
2022-09-06 228.00 241.75 215.00 239.60 0.0M
2022-09-05 260.13 286.50 240.75 245.37 0.0M
2022-09-02 229.00 235.00 202.20 212.90 0.0M
2022-09-01 231.00 245.50 218.50 238.41 0.0M
2022-08-31 275.00 281.00 226.00 231.85 0.0M
2022-08-30 294.48 294.48 253.26 261.75 0.0M
2022-08-29 317.30 333.21 288.43 291.12 0.0M
2022-08-26 290.00 344.50 290.00 342.30 0.0M
2022-08-25 314.00 321.68 301.43 319.80 0.0M
2022-08-24 272.00 305.15 266.25 292.13 0.0M
2022-08-23 282.30 285.00 263.00 270.61 0.0M
2022-08-22 268.00 296.85 265.00 276.72 0.0M
2022-08-19 239.50 260.00 239.50 245.84 0.0M
2022-08-18 230.00 244.72 229.50 242.77 0.0M
2022-08-17 234.50 241.00 225.25 228.37 0.0M
2022-08-16 229.17 252.00 226.00 229.25 0.0M
2022-08-15 212.28 228.50 212.28 222.40 0.0M
2022-08-12 207.93 212.20 204.91 208.70 0.0M
2022-08-11 208.38 217.95 207.20 209.71 0.0M
2022-08-10 194.42 205.78 194.42 203.76 0.0M
2022-08-09 185.00 193.00 184.53 189.42 0.0M
2022-08-08 192.00 193.58 186.38 187.77 0.0M
2022-08-05 197.24 197.24 188.06 190.48 0.0M
2022-08-04 190.00 195.14 185.02 192.03 0.0M
2022-08-03 197.10 198.87 190.00 191.87 0.0M
2022-08-02 197.57 201.74 192.00 195.83 0.0M
2022-08-01 191.07 193.45 189.60 191.94 0.0M
2022-07-29 190.70 192.74 181.00 182.20 0.0M
2022-07-28 191.00 196.82 188.50 189.25 0.0M
2022-07-27 215.00 221.00 187.62 193.91 0.0M
2022-07-26 177.00 204.00 177.00 194.18 0.0M
2022-07-25 162.40 174.50 160.50 172.08 0.0M
2022-07-22 160.00 164.00 156.64 156.94 0.0M
2022-07-21 153.90 157.31 147.00 154.16 0.0M
2022-07-20 160.00 162.71 154.00 157.97 0.0M
2022-07-19 162.82 166.00 155.16 156.22 0.0M
2022-07-18 158.83 162.65 155.50 158.27 0.0M
2022-07-15 170.00 171.50 156.77 158.80 0.0M
2022-07-14 179.00 179.00 171.69 173.59 0.0M
2022-07-13 176.60 181.59 176.60 178.22 0.0M
2022-07-12 170.98 175.75 168.53 173.01 0.0M
2022-07-11 167.55 171.61 162.73 164.04 0.0M
2022-07-08 167.07 181.00 161.00 172.91 0.0M
2022-07-07 177.50 184.01 166.66 179.57 0.0M
2022-07-06 151.05 172.47 151.05 167.27 0.0M
2022-07-05 164.00 169.18 158.00 160.72 0.0M
2022-07-04 149.72 162.01 149.70 158.93 0.0M
2022-07-01 148.00 148.44 143.47 146.63 0.0M
2022-06-30 139.35 144.75 139.35 143.47 0.0M
2022-06-29 140.22 145.00 138.07 143.03 0.0M
2022-06-28 130.31 136.34 130.30 134.10 0.0M
2022-06-27 134.60 135.20 132.61 133.62 0.0M
2022-06-24 136.22 136.22 132.16 132.53 0.0M
2022-06-23 130.38 140.03 130.38 136.22 0.0M
2022-06-22 127.50 132.00 126.95 130.02 0.0M
2022-06-21 126.50 127.17 121.00 125.68 0.0M
2022-06-20 121.10 125.58 119.16 120.21 0.0M
2022-06-17 121.00 130.70 115.60 116.64 0.0M
2022-06-16 130.50 144.00 117.11 124.26 0.0M
2022-06-15 108.40 122.44 103.37 120.99 0.0M
2022-06-14 95.85 105.89 95.85 103.80 0.0M
2022-06-13 94.50 94.50 92.70 93.56 0.0M
2022-06-10 95.00 95.00 92.99 93.42 0.0M
2022-06-09 100.75 100.75 93.95 94.42 0.0M
2022-06-08 90.92 92.10 90.33 91.48 0.0M
2022-06-07 91.10 93.14 90.50 91.26 0.0M
2022-06-06 93.75 94.25 92.00 92.99 0.0M
2022-06-03 93.00 96.03 92.82 92.99 0.0M
2022-06-02 93.94 96.00 93.15 95.36 0.0M
2022-06-01 95.75 96.24 92.80 93.93 0.0M
2022-05-31 99.84 100.06 97.10 98.81 0.0M
2022-05-30 97.79 98.76 95.50 97.15 0.0M
2022-05-27 91.40 98.83 91.25 97.25 0.0M
2022-05-26 93.50 95.11 92.00 93.81 0.0M
2022-05-25 92.90 96.55 90.18 95.19 0.0M
2022-05-24 90.55 93.06 89.73 90.81 0.0M
2022-05-23 88.95 90.83 87.50 88.19 0.0M
2022-05-20 92.80 94.55 91.00 91.71 0.0M
2022-05-19 99.00 99.00 93.78 95.00 0.0M
2022-05-18 101.27 102.67 97.11 98.61 0.0M
2022-05-17 92.50 101.28 91.00 99.10 0.0M
2022-05-16 97.49 97.49 92.48 94.76 0.0M
2022-05-13 105.00 105.09 98.36 99.26 0.0M
2022-05-12 102.38 114.06 101.50 106.73 0.0M
2022-05-11 102.08 102.08 92.11 94.77 0.0M
2022-05-10 90.00 98.94 90.00 97.81 0.0M
2022-05-09 95.25 96.19 92.61 93.58 0.0M
2022-05-06 102.34 102.75 96.80 98.98 0.0M
2022-05-05 100.91 106.72 100.91 103.23 0.0M
2022-05-04 100.42 103.52 99.62 101.03 0.0M
2022-05-03 92.81 98.39 92.33 96.05 0.0M
2022-05-02 91.50 95.67 91.15 92.47 0.0M
2022-04-29 97.28 101.05 94.40 95.66 0.0M
2022-04-28 100.00 101.45 96.20 97.38 0.0M
2022-04-27 102.88 113.97 101.46 104.90 0.0M
2022-04-26 92.00 103.00 88.39 100.82 0.0M
2022-04-25 94.70 96.05 90.75 91.19 0.0M
2022-04-22 100.84 101.10 93.44 93.97 0.0M
2022-04-21 94.94 101.53 94.94 99.00 0.0M
2022-04-20 94.87 99.25 91.91 93.85 0.0M
2022-04-19 87.17 95.10 87.17 93.47 0.0M
2022-04-14 99.05 101.00 87.63 94.42 0.0M
2022-04-13 103.15 104.83 102.22 104.15 0.0M
2022-04-12 103.53 103.60 101.18 101.86 0.0M
2022-04-11 102.21 102.25 98.98 99.82 0.0M
2022-04-08 104.00 107.72 101.08 102.71 0.0M
2022-04-07 102.50 105.75 102.50 103.23 0.0M
2022-04-06 106.42 110.51 105.29 105.59 0.0M
2022-04-05 104.19 108.54 101.85 106.38 0.0M
2022-04-04 107.00 107.00 100.00 103.44 0.0M
2022-04-01 114.50 117.42 103.00 104.85 0.0M
2022-03-31 112.40 119.00 105.22 117.49 0.0M
2022-03-30 113.57 123.50 113.57 117.81 0.0M
2022-03-29 109.84 113.49 105.16 108.36 0.0M