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
2023-07-28 52.74 52.74 49.51 50.09 0.0M
2023-07-27 52.66 53.45 52.06 52.46 0.0M
2023-07-26 56.00 56.51 52.58 52.74 0.0M
2023-07-25 54.26 55.80 53.70 55.09 0.0M
2023-07-24 52.61 54.34 52.56 54.06 0.0M
2023-07-21 55.00 55.84 52.48 52.77 0.0M
2023-07-20 52.65 54.48 51.55 53.73 0.0M
2023-07-19 51.25 54.20 50.45 52.76 0.0M
2023-07-18 49.30 52.20 49.30 51.41 0.0M
2023-07-17 47.98 49.33 47.50 48.61 0.0M
2023-07-14 49.28 51.36 48.80 49.14 0.0M
2023-07-13 48.00 49.80 47.00 48.65 0.0M
2023-07-12 50.52 50.52 47.84 48.47 0.0M
2023-07-11 51.85 51.95 49.80 50.48 0.0M
2023-07-10 56.65 57.15 51.77 52.72 0.0M
2023-07-07 55.09 56.51 55.01 56.13 0.0M
2023-07-06 54.17 55.09 53.80 54.40 0.0M
2023-07-05 53.05 56.32 53.05 54.64 0.0M
2023-07-04 51.75 54.60 51.50 54.20 0.0M
2023-07-03 56.00 56.28 52.10 52.19 0.0M
2023-06-30 52.70 55.33 52.00 54.61 0.0M
2023-06-29 45.62 48.12 45.27 47.70 0.0M
2023-06-28 48.00 48.48 46.52 46.89 0.0M
2023-06-27 46.09 48.34 45.45 47.67 0.0M
2023-06-26 49.30 51.20 46.11 46.42 0.0M
2023-06-23 47.38 48.25 45.56 46.97 0.0M
2023-06-22 49.84 50.88 47.90 48.17 0.0M
2023-06-21 50.50 52.76 49.99 49.89 0.0M
2023-06-20 50.23 53.06 48.78 51.22 0.0M
2023-06-19 45.42 49.00 43.67 48.26 0.0M
2023-06-16 50.35 51.00 45.90 48.17 0.0M
2023-06-15 49.75 62.25 49.75 53.82 0.0M
2023-06-14 47.25 52.36 45.81 50.68 0.0M
2023-06-13 42.76 48.23 41.63 47.96 0.0M
2023-06-12 44.81 44.90 41.41 43.97 0.0M
2023-06-09 40.00 44.95 40.00 43.68 0.0M
2023-06-08 38.75 40.88 37.95 39.42 0.0M
2023-06-07 38.40 39.14 37.16 38.46 0.0M
2023-06-06 41.65 41.81 37.95 38.13 0.0M
2023-06-05 39.00 41.83 38.20 40.76 0.0M
2023-06-02 38.10 38.62 37.70 38.24 0.0M
2023-06-01 38.90 39.47 37.72 37.80 0.0M
2023-05-31 39.40 41.23 38.42 39.84 0.0M
2023-05-30 38.76 39.65 38.06 38.99 0.0M
2023-05-29 39.38 40.50 39.00 39.06 0.0M
2023-05-26 41.00 41.68 38.78 39.26 0.0M
2023-05-25 44.44 44.44 40.97 41.49 0.0M
2023-05-24 45.75 46.08 44.73 44.95 0.0M
2023-05-23 45.05 46.00 44.59 45.45 0.0M
2023-05-22 44.30 45.76 44.00 45.44 0.0M
2023-05-19 44.90 45.60 44.73 45.18 0.0M
2023-05-18 45.25 46.36 44.40 44.45 0.0M
2023-05-17 44.63 46.85 44.60 46.17 0.0M
2023-05-16 45.35 45.45 43.70 44.77 0.0M
2023-05-15 48.08 48.08 45.18 45.82 0.0M
2023-05-12 51.42 51.42 48.08 48.70 0.0M
2023-05-11 51.44 52.06 51.22 51.66 0.0M
2023-05-10 52.50 53.02 51.24 51.66 0.0M
2023-05-09 52.48 53.31 51.88 52.41 0.0M
2023-05-08 51.80 52.85 51.75 52.57 0.0M
2023-05-05 51.12 52.44 51.07 52.20 0.0M
2023-05-04 52.50 52.50 51.45 51.67 0.0M
2023-05-03 53.18 53.84 52.19 52.45 0.0M
2023-05-02 54.35 54.48 53.16 53.35 0.0M
2023-05-01 53.95 55.74 53.95 54.72 0.0M
2023-04-28 53.73 55.72 53.60 53.60 0.0M
2023-04-27 52.88 54.63 52.55 54.15 0.0M
2023-04-26 52.08 53.20 51.59 52.70 0.0M
2023-04-25 52.60 53.06 52.00 52.85 0.0M
2023-04-24 53.00 53.34 52.12 52.59 0.0M
2023-04-21 53.95 54.04 52.97 53.27 0.0M
2023-04-20 53.08 53.80 52.51 53.28 0.0M
2023-04-19 54.85 55.73 52.70 53.21 0.0M
2023-04-18 55.05 55.56 53.95 55.06 0.0M
2023-04-17 55.02 55.81 53.91 54.02 0.0M
2023-04-14 54.33 54.75 53.25 54.05 0.0M
2023-04-13 55.68 55.75 54.30 54.53 0.0M
2023-04-12 55.17 56.09 54.65 55.25 0.0M
2023-04-11 52.35 56.05 51.74 54.95 0.0M
2023-04-06 56.10 56.17 53.16 53.35 0.0M
2023-04-05 56.30 58.65 55.00 55.27 0.0M
2023-04-04 60.23 60.23 56.65 58.21 0.0M
2023-04-03 57.10 62.13 56.17 61.31 0.0M
2023-03-31 53.48 57.21 52.84 56.94 0.0M
2023-03-30 43.41 45.25 43.40 44.76 0.0M
2023-03-29 44.30 46.28 42.70 43.54 0.0M
2023-03-28 42.08 44.69 41.89 43.82 0.0M
2023-03-27 43.17 44.50 42.48 43.63 0.0M
2023-03-24 44.52 44.87 42.48 42.79 0.0M
2023-03-23 42.20 45.43 42.19 44.53 0.0M
2023-03-22 43.35 44.50 41.50 41.82 0.0M
2023-03-21 40.01 44.66 40.01 43.88 0.0M
2023-03-20 42.52 42.52 40.45 40.94 0.0M
2023-03-17 46.77 47.87 43.52 44.45 0.0M
2023-03-16 45.65 46.63 43.20 45.75 0.0M
2023-03-15 45.44 46.59 43.75 44.34 0.0M
2023-03-14 48.01 48.98 45.33 45.57 0.0M
2023-03-13 52.71 54.31 49.23 50.67 0.0M
2023-03-10 48.52 55.16 46.60 53.61 0.0M
2023-03-09 42.20 48.88 42.08 45.02 0.0M
2023-03-08 45.75 46.12 42.99 43.71 0.0M
2023-03-07 44.60 45.15 43.15 44.63 0.0M
2023-03-06 45.00 45.00 42.67 43.57 0.0M
2023-03-03 47.00 47.35 45.80 46.09 0.0M
2023-03-02 49.13 49.52 47.73 47.84 0.0M
2023-03-01 47.92 49.42 47.80 48.25 0.0M
2023-02-28 48.93 49.75 47.65 47.96 0.0M
2023-02-27 51.39 51.45 48.46 48.70 0.0M
2023-02-24 51.30 53.67 51.12 51.96 0.0M
2023-02-23 50.20 52.16 49.71 51.55 0.0M
2023-02-22 50.50 51.69 50.07 51.04 0.0M
2023-02-21 51.45 51.45 48.88 49.68 0.0M
2023-02-20 51.45 53.00 50.03 51.11 0.0M
2023-02-17 52.08 52.40 50.31 51.22 0.0M
2023-02-16 55.00 55.15 53.38 53.70 0.0M
2023-02-15 54.00 55.87 54.00 55.69 0.0M
2023-02-14 54.25 55.21 53.76 53.84 0.0M
2023-02-13 55.00 55.00 53.60 53.84 0.0M
2023-02-10 56.25 57.42 55.10 56.15 0.0M
2023-02-09 57.00 57.98 55.26 55.52 0.0M
2023-02-08 58.30 58.62 55.67 56.52 0.0M
2023-02-07 59.89 60.95 57.30 58.09 0.0M
2023-02-06 60.00 61.00 58.53 60.51 0.0M
2023-02-03 60.20 62.27 59.00 60.74 0.0M
2023-02-02 62.38 62.88 58.81 60.13 0.0M
2023-02-01 61.70 62.79 57.80 62.26 0.0M
2023-01-31 62.25 62.50 59.25 59.97 0.0M
2023-01-30 56.75 60.73 56.75 57.62 0.0M
2023-01-27 55.62 58.73 55.43 57.22 0.0M
2023-01-26 59.47 62.00 56.60 57.52 0.0M
2023-01-25 58.34 60.30 57.56 58.98 0.0M
2023-01-24 62.42 63.57 60.10 60.57 0.0M
2023-01-23 70.00 71.00 64.44 68.63 0.0M
2023-01-20 63.02 70.36 62.15 68.85 0.0M
2023-01-19 65.42 66.50 60.50 63.35 0.0M
2023-01-18 61.23 66.02 60.19 63.82 0.0M
2023-01-17 57.00 63.05 54.52 62.76 0.0M
2023-01-16 65.20 66.00 57.30 58.48 0.0M
2023-01-13 70.88 71.33 65.50 67.11 0.0M
2023-01-12 72.00 72.00 68.50 70.29 0.0M
2023-01-11 74.03 74.03 68.71 69.55 0.0M
2023-01-10 79.50 79.50 72.53 74.01 0.0M
2023-01-09 77.75 78.93 73.00 77.65 0.0M
2023-01-06 74.70 80.64 72.51 74.05 0.0M
2023-01-05 70.90 76.56 69.84 75.50 0.0M
2023-01-04 76.17 76.51 68.53 69.42 0.0M
2023-01-03 79.96 81.91 76.25 77.49 0.0M
2023-01-02 78.61 84.20 78.61 82.45 0.0M