2G Energy AG 2GB
XETR · Germany · Utilities
€59.00-2.20 (-3.59%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €59.00 | -3.59% | €62.40 | €63.40 | €59.00 | 52.27K |
| 2026-09-30 | €61.20 | +0.49% | €61.25 | €63.95 | €60.75 | 88.13K |
| 2026-09-29 | €60.90 | +8.56% | €58.10 | €61.55 | €56.65 | 82.79K |
| 2026-09-28 | €56.10 | -3.77% | €57.45 | €58.25 | €56.00 | 60.17K |
| 2026-09-25 | €58.30 | -6.12% | €63.10 | €63.65 | €58.30 | 69.17K |
| 2026-09-24 | €62.10 | -4.75% | €64.00 | €64.90 | €61.30 | 52.52K |
| 2026-09-23 | €65.20 | +9.49% | €61.85 | €66.60 | €60.00 | 143.45K |
| 2026-09-22 | €59.55 | -1.41% | €61.60 | €61.60 | €58.10 | 29.05K |
| 2026-09-21 | €60.40 | +4.68% | €60.50 | €61.50 | €60.00 | 42.22K |
| 2026-09-18 | €57.70 | -0.26% | €58.00 | €62.00 | €57.45 | 59.58K |
| 2026-09-17 | €57.85 | +3.67% | €55.95 | €58.30 | €55.95 | 35.71K |
| 2026-09-16 | €55.80 | +5.28% | €53.70 | €56.15 | €53.10 | 37.47K |
| 2026-09-15 | €53.00 | -3.64% | €55.40 | €55.50 | €52.55 | 31.14K |
| 2026-09-14 | €55.00 | +0.46% | €55.20 | €55.90 | €54.00 | 36.29K |
| 2026-09-11 | €54.75 | +1.77% | €53.85 | €55.80 | €53.75 | 20.30K |
| 2026-09-10 | €53.80 | -3.41% | €55.40 | €55.40 | €52.70 | 38.04K |
| 2026-09-09 | €55.70 | -1.15% | €56.50 | €56.60 | €54.80 | 40.08K |
| 2026-09-08 | €56.35 | -6.32% | €59.50 | €59.95 | €56.35 | 40.43K |
| 2026-09-07 | €60.15 | +1.09% | €60.75 | €63.30 | €59.60 | 46.59K |
| 2026-09-04 | €59.50 | +5.31% | €57.20 | €59.60 | €56.40 | 48.77K |
| 2026-09-03 | €56.50 | +3.39% | €54.30 | €56.80 | €54.20 | 22.86K |
| 2026-09-02 | €54.65 | +0.64% | €53.95 | €56.30 | €53.60 | 50.51K |
| 2026-09-01 | €54.30 | -2.07% | €55.65 | €55.80 | €54.00 | 17.32K |
| 2026-08-31 | €55.45 | +0.09% | €56.90 | €56.90 | €54.90 | 42.83K |
| 2026-08-28 | €55.40 | -0.09% | €55.30 | €56.65 | €55.10 | 26.45K |
| 2026-08-27 | €55.45 | +2.78% | €54.30 | €56.80 | €53.90 | 20.72K |
| 2026-08-26 | €53.95 | -2.53% | €55.40 | €55.70 | €53.90 | 20.63K |
| 2026-08-25 | €55.35 | +1.75% | €55.30 | €55.80 | €54.50 | 31.80K |
| 2026-08-24 | €54.40 | -3.20% | €55.10 | €55.50 | €53.25 | 37.58K |
| 2026-08-21 | €56.20 | +0.27% | €56.80 | €57.10 | €55.95 | 13.42K |
| 2026-08-20 | €56.05 | -2.10% | €57.25 | €57.80 | €56.05 | 25.78K |
| 2026-08-19 | €57.25 | +1.51% | €57.50 | €59.00 | €56.65 | 30.71K |
| 2026-08-18 | €56.40 | -6.39% | €59.40 | €59.50 | €56.40 | 52.47K |
| 2026-08-17 | €60.25 | +4.06% | €58.00 | €61.15 | €57.50 | 48.67K |
| 2026-08-14 | €57.90 | -0.34% | €57.85 | €58.35 | €57.45 | 22.91K |
| 2026-08-13 | €58.10 | -0.09% | €60.70 | €60.70 | €57.90 | 55.70K |
| 2026-08-12 | €58.15 | +3.65% | €57.10 | €58.70 | €57.05 | 23.44K |
| 2026-08-11 | €56.10 | -1.15% | €56.85 | €57.10 | €55.65 | 17.64K |
| 2026-08-10 | €56.75 | -1.30% | €58.10 | €59.20 | €56.10 | 30.01K |
| 2026-08-07 | €57.50 | -0.69% | €58.00 | €58.55 | €57.00 | 16.50K |
| 2026-08-06 | €57.90 | +0.70% | €56.40 | €57.95 | €55.90 | 19.38K |
| 2026-08-05 | €57.50 | -0.43% | €59.10 | €59.20 | €56.55 | 19.80K |
| 2026-08-04 | €57.75 | +1.58% | €58.00 | €59.15 | €57.20 | 24.46K |
| 2026-08-03 | €56.85 | -0.96% | €58.60 | €58.60 | €54.50 | 50.18K |
| 2026-07-31 | €57.40 | -2.88% | €60.10 | €61.70 | €56.60 | 55.27K |
| 2026-07-30 | €59.10 | +7.85% | €56.25 | €59.50 | €55.00 | 91.61K |
| 2026-07-29 | €54.80 | -0.45% | €54.90 | €57.40 | €54.50 | 47.52K |
| 2026-07-28 | €55.05 | -6.54% | €58.10 | €58.10 | €53.65 | 72.01K |
| 2026-07-27 | €58.90 | -5.38% | €63.85 | €63.90 | €58.20 | 43.75K |
| 2026-07-24 | €62.25 | -0.95% | €62.75 | €64.20 | €61.95 | 21.59K |
| 2026-07-23 | €62.85 | -1.80% | €63.20 | €64.65 | €62.75 | 19.12K |
| 2026-07-22 | €64.00 | -2.29% | €64.85 | €64.85 | €62.10 | 29.25K |
| 2026-07-21 | €65.50 | +1.95% | €65.50 | €65.80 | €63.70 | 24.71K |
| 2026-07-20 | €64.25 | +1.98% | €61.35 | €66.40 | €61.20 | 45.77K |
| 2026-07-17 | €63.00 | -1.25% | €62.35 | €63.70 | €60.85 | 33.86K |
| 2026-07-16 | €63.80 | -2.15% | €65.60 | €65.80 | €63.25 | 37.45K |
| 2026-07-15 | €65.20 | +4.57% | €62.85 | €66.90 | €61.05 | 52.31K |
| 2026-07-14 | €62.35 | -0.16% | €61.10 | €63.50 | €60.75 | 20.85K |
| 2026-07-13 | €62.45 | -1.89% | €61.45 | €63.50 | €61.00 | 29.85K |
| 2026-07-10 | €63.65 | -1.01% | €63.85 | €64.50 | €63.20 | 24.65K |
| 2026-07-09 | €64.30 | +3.13% | €63.90 | €66.30 | €63.90 | 45.00K |
| 2026-07-08 | €62.35 | -0.32% | €63.50 | €63.95 | €61.25 | 36.23K |
| 2026-07-07 | €62.55 | -6.43% | €65.00 | €67.45 | €62.55 | 79.14K |
| 2026-07-06 | €66.85 | -4.70% | €71.50 | €71.70 | €64.70 | 92.55K |
| 2026-07-03 | €70.15 | +3.16% | €69.65 | €70.50 | €67.90 | 32.92K |
| 2026-07-02 | €68.00 | -5.16% | €70.40 | €70.40 | €64.80 | 73.03K |
| 2026-07-01 | €71.70 | +1.13% | €71.00 | €73.55 | €69.65 | 57.12K |
| 2026-06-30 | €70.90 | +6.70% | €67.95 | €72.50 | €66.80 | 78.01K |
| 2026-06-29 | €66.45 | +1.84% | €66.35 | €70.60 | €66.00 | 86.39K |
| 2026-06-26 | €65.25 | -2.17% | €65.50 | €66.20 | €62.45 | 50.40K |
| 2026-06-25 | €66.70 | -1.11% | €69.30 | €69.95 | €66.50 | 34.46K |
| 2026-06-24 | €67.45 | -1.39% | €68.40 | €68.55 | €66.10 | 28.75K |
| 2026-06-23 | €68.40 | -4.80% | €70.00 | €70.35 | €67.00 | 55.53K |
| 2026-06-22 | €71.85 | +1.41% | €71.35 | €72.60 | €70.35 | 50.98K |
| 2026-06-19 | €70.85 | +1.36% | €68.65 | €71.05 | €68.55 | 46.00K |
| 2026-06-18 | €69.90 | -0.07% | €69.00 | €72.20 | €69.00 | 40.11K |
| 2026-06-17 | €69.95 | +11.21% | €63.55 | €70.00 | €63.40 | 40.80K |
| 2026-06-16 | €62.90 | -0.40% | €63.45 | €64.60 | €61.25 | 36.08K |
| 2026-06-15 | €63.15 | -0.55% | €65.00 | €65.10 | €62.05 | 42.30K |
| 2026-06-12 | €63.50 | +5.92% | €62.95 | €64.85 | €60.20 | 63.27K |
| 2026-06-11 | €59.95 | -1.24% | €60.80 | €60.80 | €58.25 | 60.34K |
| 2026-06-10 | €60.70 | -2.96% | €62.20 | €62.85 | €60.55 | 53.58K |
| 2026-06-09 | €62.55 | -6.85% | €67.10 | €67.30 | €62.15 | 86.70K |
| 2026-06-08 | €67.15 | -0.89% | €65.05 | €67.90 | €64.50 | 51.87K |
| 2026-06-05 | €67.75 | -1.09% | €67.95 | €70.30 | €66.85 | 53.57K |
| 2026-06-04 | €68.50 | -7.56% | €74.00 | €75.40 | €67.25 | 52.07K |
| 2026-06-03 | €74.10 | +1.02% | €72.00 | €76.25 | €71.20 | 64.08K |
| 2026-06-02 | €73.35 | +9.81% | €67.65 | €73.35 | €66.40 | 58.68K |
| 2026-06-01 | €66.80 | -0.15% | €65.40 | €68.35 | €65.00 | 56.26K |
| 2026-05-29 | €66.90 | -1.47% | €67.90 | €69.80 | €66.85 | 333.52K |