XETRA
EUR
2G Energy AG (2GB.DE)
45.56
-2.96
(-6.10%)
At close: October 30 at 5:35:21 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
47.00
47.00
45.40
45.56
45.56
63,475
Oct 29, 2026
48.30
49.26
48.08
48.52
48.52
26,738
Oct 28, 2026
50.70
50.70
47.78
48.38
48.38
59,137
Oct 27, 2026
46.80
49.30
46.50
49.06
49.06
100,706
Oct 26, 2026
44.98
46.16
44.04
46.00
46.00
50,618
Oct 23, 2026
44.74
45.64
44.02
44.48
44.48
55,079
Oct 22, 2026
45.74
46.62
44.72
44.72
44.72
81,810
Oct 21, 2026
46.02
47.06
45.30
46.74
46.74
85,690
Oct 20, 2026
47.00
47.32
44.70
45.26
45.26
126,242
Oct 19, 2026
47.00
49.74
46.02
47.82
47.82
139,861
Oct 16, 2026
47.98
49.68
47.12
47.30
47.30
177,009
Oct 15, 2026
53.20
53.20
45.32
46.74
46.74
309,170
Oct 14, 2026
55.90
57.05
54.85
54.85
54.85
26,641
Oct 13, 2026
55.65
56.70
54.85
55.35
55.35
27,546
Oct 12, 2026
57.80
58.85
56.15
56.30
56.30
22,644
Oct 9, 2026
57.80
58.50
56.20
57.75
57.75
25,898
Oct 8, 2026
58.55
58.55
55.65
56.70
56.70
53,474
Oct 7, 2026
61.10
61.85
58.20
58.45
58.45
40,746
Oct 6, 2026
62.40
63.25
60.30
62.45
62.45
34,836
Oct 5, 2026
62.60
62.65
61.00
61.50
61.50
47,979
Oct 2, 2026
60.20
62.95
60.00
61.95
61.95
39,270
Oct 1, 2026
62.40
63.40
59.00
59.00
59.00
52,394
Sep 30, 2026
61.25
63.95
60.75
61.20
61.20
88,130
Sep 29, 2026
58.10
61.55
56.65
60.90
60.90
82,789
Sep 28, 2026
57.45
58.25
56.00
56.10
56.10
60,167
Sep 25, 2026
63.10
63.65
58.30
58.30
58.30
69,174
Sep 24, 2026
64.00
64.90
61.30
62.10
62.10
52,521
Sep 23, 2026
61.85
66.60
60.00
65.20
65.20
143,452
Sep 22, 2026
61.60
61.60
58.10
59.55
59.55
29,045
Sep 21, 2026
60.50
61.50
60.00
60.40
60.40
42,220
Sep 18, 2026
58.00
62.00
57.45
57.70
57.70
59,581
Sep 17, 2026
55.95
58.30
55.95
57.85
57.85
35,705
Sep 16, 2026
53.70
56.15
53.10
55.80
55.80
37,472
Sep 15, 2026
55.40
55.50
52.55
53.00
53.00
31,142
Sep 14, 2026
55.20
55.90
54.00
55.00
55.00
36,292
Sep 11, 2026
53.85
55.80
53.75
54.75
54.75
20,301
Sep 10, 2026
55.40
55.40
52.70
53.80
53.80
38,036
Sep 9, 2026
56.50
56.60
54.80
55.70
55.70
40,077
Sep 8, 2026
59.50
59.95
56.35
56.35
56.35
40,433
Sep 7, 2026
60.75
63.30
59.60
60.15
60.15
46,590
Sep 4, 2026
57.20
59.60
56.40
59.50
59.50
48,767
Sep 3, 2026
54.30
56.80
54.20
56.50
56.50
22,857
Sep 2, 2026
53.95
56.30
53.60
54.65
54.65
50,514
Sep 1, 2026
55.65
55.80
54.00
54.30
54.30
17,315
Aug 31, 2026
56.90
56.90
54.90
55.45
55.45
42,834
Aug 28, 2026
55.30
56.65
55.10
55.40
55.40
26,454
Aug 27, 2026
54.30
56.80
53.90
55.45
55.45
20,721
Aug 26, 2026
55.40
55.70
53.90
53.95
53.95
20,631
Aug 25, 2026
55.30
55.80
54.50
55.35
55.35
31,803
Aug 24, 2026
55.10
55.50
53.25
54.40
54.40
37,577
Aug 21, 2026
56.80
57.10
55.95
56.20
56.20
13,416
Aug 20, 2026
0.21
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 20, 2026
57.25
57.80
56.05
56.05
56.05
25,782
Aug 19, 2026
57.50
59.00
56.65
57.25
57.04
30,709
Aug 18, 2026
59.40
59.50
56.40
56.40
56.19
52,468
Aug 17, 2026
58.00
61.15
57.50
60.25
60.03
48,666
Aug 14, 2026
57.85
58.35
57.45
57.90
57.69
22,907
Aug 13, 2026
60.70
60.70
57.90
58.10
57.89
55,700
Aug 12, 2026
57.10
58.70
57.05
58.15
57.94
23,440
Aug 11, 2026
56.85
57.10
55.65
56.10
55.89
17,636
Aug 10, 2026
58.10
59.20
56.10
56.75
56.54
30,010
Aug 7, 2026
58.00
58.55
57.00
57.50
57.29
16,498
Aug 6, 2026
56.40
57.95
55.90
57.90
57.69
19,381
Aug 5, 2026
59.10
59.20
56.55
57.50
57.29
19,802
Aug 4, 2026
58.00
59.15
57.20
57.75
57.54
24,462
Aug 3, 2026
58.60
58.60
54.50
56.85
56.64
50,177
Jul 31, 2026
60.10
61.70
56.60
57.40
57.19
55,270
Jul 30, 2026
56.25
59.50
55.00
59.10
58.88
91,609
Jul 29, 2026
54.90
57.40
54.50
54.80
54.60
47,524
Jul 28, 2026
58.10
58.10
53.65
55.05
54.85
72,013
Jul 27, 2026
63.85
63.90
58.20
58.90
58.68
43,748
Jul 24, 2026
62.75
64.20
61.95
62.25
62.02
21,586
Jul 23, 2026
63.20
64.65
62.75
62.85
62.62
19,118
Jul 22, 2026
64.85
64.85
62.10
64.00
63.77
29,252
Jul 21, 2026
65.50
65.80
63.70
65.50
65.26
24,707
Jul 20, 2026
61.35
66.40
61.20
64.25
64.01
45,770
Jul 17, 2026
62.35
63.70
60.85
63.00
62.77
33,864
Jul 16, 2026
65.60
65.80
63.25
63.80
63.57
37,447
Jul 15, 2026
62.85
66.90
61.05
65.20
64.96
52,305
Jul 14, 2026
61.10
63.50
60.75
62.35
62.12
20,845
Jul 13, 2026
61.45
63.50
61.00
62.45
62.22
29,852
Jul 10, 2026
63.85
64.50
63.20
63.65
63.42
24,645
Jul 9, 2026
63.90
66.30
63.90
64.30
64.06
45,004
Jul 8, 2026
63.50
63.95
61.25
62.35
62.12
36,233
Jul 7, 2026
65.00
67.45
62.55
62.55
62.32
79,139
Jul 6, 2026
71.50
71.70
64.70
66.85
66.60
92,554
Jul 3, 2026
69.65
70.50
67.90
70.15
69.89
32,923
Jul 2, 2026
70.40
70.40
64.80
68.00
67.75
73,029
Jul 1, 2026
71.00
73.55
69.65
71.70
71.44
57,124
Jun 30, 2026
67.95
72.50
66.80
70.90
70.64
78,006
Jun 29, 2026
66.35
70.60
66.00
66.45
66.21
86,386
Jun 26, 2026
65.50
66.20
62.45
65.25
65.01
50,395
Jun 25, 2026
69.30
69.95
66.50
66.70
66.46
34,460
Jun 24, 2026
68.40
68.55
66.10
67.45
67.20
28,748
Jun 23, 2026
70.00
70.35
67.00
68.40
68.15
55,529
Jun 22, 2026
71.35
72.60
70.35
71.85
71.59
50,984
Jun 19, 2026
68.65
71.05
68.55
70.85
70.59
46,003
Jun 18, 2026
69.00
72.20
69.00
69.90
69.64
40,109
Jun 17, 2026
63.55
70.00
63.40
69.95
69.69
40,798
Jun 16, 2026
63.45
64.60
61.25
62.90
62.67
36,081
Jun 15, 2026
65.00
65.10
62.05
63.15
62.92
42,304
Jun 12, 2026
62.95
64.85
60.20
63.50
63.27
63,272
Jun 11, 2026
60.80
60.80
58.25
59.95
59.73
60,335
Jun 10, 2026
62.20
62.85
60.55
60.70
60.48
53,577
Jun 9, 2026
67.10
67.30
62.15
62.55
62.32
86,697
Jun 8, 2026
65.05
67.90
64.50
67.15
66.90
51,871
Jun 5, 2026
67.95
70.30
66.85
67.75
67.50
53,565
Jun 4, 2026
74.00
75.40
67.25
68.50
68.25
52,066
Jun 3, 2026
72.00
76.25
71.20
74.10
73.83
64,075
Jun 2, 2026
67.65
73.35
66.40
73.35
73.08
58,679
Jun 1, 2026
65.40
68.35
65.00
66.80
66.55
56,262
May 29, 2026
67.90
69.80
66.85
66.90
66.65
333,516
May 28, 2026
69.30
71.95
67.60
67.90
67.65
47,035
May 27, 2026
69.35
74.05
67.40
69.15
68.90
174,756
May 26, 2026
57.25
70.35
56.05
69.10
68.85
235,510
May 25, 2026
55.55
58.00
53.45
56.95
56.74
44,024
May 22, 2026
54.90
56.35
54.65
54.85
54.65
40,554
May 21, 2026
53.85
54.70
51.75
53.60
53.40
30,020
May 20, 2026
54.45
55.25
52.55
53.85
53.65
33,396
May 19, 2026
57.55
57.80
54.00
54.20
54.00
33,128
May 18, 2026
55.25
58.55
54.75
56.70
56.49
41,148
May 15, 2026
57.35
57.45
54.50
55.55
55.35
33,222
May 14, 2026
57.55
58.60
57.10
58.25
58.04
23,334
May 13, 2026
54.05
57.95
54.05
57.40
57.19
64,464
May 12, 2026
53.15
55.15
52.30
52.65
52.46
59,562
May 11, 2026
55.00
55.25
48.70
53.75
53.55
113,665
May 8, 2026
52.00
56.75
51.70
55.85
55.65
73,848
May 7, 2026
56.30
56.75
55.10
55.10
54.90
52,488
May 6, 2026
56.35
58.25
55.05
56.00
55.79
58,416
May 5, 2026
54.25
56.25
54.25
56.25
56.04
54,531
May 4, 2026
53.10
54.55
53.10
54.45
54.25
46,601
Apr 30, 2026
50.30
52.50
50.05
52.50
52.31
27,847
Apr 29, 2026
51.75
51.75
50.45
50.70
50.51
38,109
Apr 28, 2026
51.20
51.40
49.74
50.10
49.92
32,898
Apr 27, 2026
49.80
51.95
49.72
50.75
50.56
35,346
Apr 24, 2026
49.48
51.30
49.30
49.72
49.54
35,877
Apr 23, 2026
49.62
50.35
49.04
49.88
49.70
31,970
Apr 22, 2026
49.22
49.80
48.76
49.32
49.14
36,060
Apr 21, 2026
48.46
49.54
48.08
48.76
48.58
36,567
Apr 20, 2026
47.90
48.62
47.50
48.08
47.90
37,214
Apr 17, 2026
46.98
49.26
46.76
48.56
48.38
73,168
Apr 16, 2026
46.20
47.80
46.20
46.78
46.61
47,349
Apr 15, 2026
45.44
46.30
44.90
46.14
45.97
37,182
Apr 14, 2026
44.38
45.50
44.30
45.24
45.07
34,258
Apr 13, 2026
42.52
44.44
42.40
44.02
43.86
29,528
Apr 10, 2026
41.72
44.40
41.12
43.66
43.50
91,440
Apr 9, 2026
41.30
42.14
41.10
41.40
41.25
33,592
Apr 8, 2026
41.98
42.34
41.12
41.66
41.51
72,376
Apr 7, 2026
40.00
40.32
38.84
38.88
38.74
34,788
Apr 2, 2026
38.05
40.00
37.60
40.00
39.85
69,601
Apr 1, 2026
38.95
39.00
38.25
38.65
38.51
44,739
Mar 31, 2026
35.55
38.20
35.40
37.90
37.76
36,334
Mar 30, 2026
36.80
36.80
35.55
35.90
35.77
31,933
Mar 27, 2026
38.40
38.75
35.90
36.95
36.81
51,502
Mar 26, 2026
35.00
38.15
33.35
38.15
38.01
87,530
Mar 25, 2026
34.65
36.05
32.95
35.05
34.92
64,873
Mar 24, 2026
33.90
33.95
32.25
32.55
32.43
23,196
Mar 23, 2026
31.30
36.35
30.80
34.20
34.07
67,221
Mar 20, 2026
33.15
33.80
32.45
32.55
32.43
22,537
Mar 19, 2026
34.75
34.75
32.15
32.65
32.53
34,058
Mar 18, 2026
34.35
35.35
34.20
34.55
34.42
39,704
Mar 17, 2026
33.85
34.30
33.40
33.90
33.78
25,938
Mar 16, 2026
33.65
34.45
33.55
33.90
33.78
28,119
Mar 13, 2026
34.95
34.95
33.70
33.70
33.58
20,039
Mar 12, 2026
35.45
35.60
34.70
35.25
35.12
22,140
Mar 11, 2026
36.10
36.15
35.35
35.45
35.32
36,021
Mar 10, 2026
36.20
36.90
35.80
36.40
36.27
37,295
Mar 9, 2026
34.00
35.45
33.35
35.15
35.02
25,286
Mar 6, 2026
35.40
36.00
34.35
34.75
34.62
30,414
Mar 5, 2026
36.65
37.50
34.95
35.25
35.12
19,012
Mar 4, 2026
34.75
37.00
34.75
36.55
36.42
55,282
Mar 3, 2026
36.95
37.15
34.70
35.10
34.97
65,624
Mar 2, 2026
36.75
38.00
36.00
37.50
37.36
29,479
Feb 27, 2026
38.15
38.50
37.60
38.30
38.16
17,150
Feb 26, 2026
38.50
38.55
37.50
37.75
37.61
11,003
Feb 25, 2026
37.55
38.30
37.35
37.95
37.81
26,847
Feb 24, 2026
36.50
37.50
36.30
37.45
37.31
22,947
Feb 23, 2026
37.00
37.30
36.25
36.85
36.71
21,465
Feb 20, 2026
37.00
37.80
36.75
37.05
36.91
20,221
Feb 19, 2026
38.50
38.50
37.20
37.30
37.16
33,938
Feb 18, 2026
37.15
39.00
37.15
38.70
38.56
64,791
Feb 17, 2026
37.60
37.60
35.85
36.95
36.81
16,021
Feb 16, 2026
36.85
37.30
36.45
37.10
36.96
12,138
Feb 13, 2026
36.70
36.80
35.70
36.80
36.67
20,267
Feb 12, 2026
37.90
37.90
36.10
36.25
36.12
20,870
Feb 11, 2026
37.85
38.45
37.00
37.45
37.31
23,869
Feb 10, 2026
37.05
37.95
36.20
37.40
37.26
29,014
Feb 9, 2026
35.90
37.45
35.60
37.20
37.06
38,540
Feb 6, 2026
34.00
36.55
33.75
35.80
35.67
60,895
Feb 5, 2026
35.25
35.30
33.65
34.00
33.88
24,171
Feb 4, 2026
36.95
36.95
34.85
34.85
34.72
85,739
Feb 3, 2026
35.30
37.10
35.30
37.10
36.96
42,940
Feb 2, 2026
34.95
35.10
34.10
34.55
34.42
34,801
Jan 30, 2026
35.20
35.65
34.65
35.65
35.52
34,738
Jan 29, 2026
36.00
36.90
35.25
35.30
35.17
39,562
Jan 28, 2026
35.65
35.70
34.65
34.80
34.67
22,728
Jan 27, 2026
35.85
35.85
34.95
35.50
35.37
23,260
Jan 26, 2026
34.90
35.45
34.70
35.20
35.07
27,881
Jan 23, 2026
35.60
35.60
34.10
35.15
35.02
33,661
Jan 22, 2026
34.20
36.25
33.95
35.10
34.97
68,157
Jan 21, 2026
33.45
33.85
33.00
33.65
33.53
16,251
Jan 20, 2026
34.85
34.90
33.45
33.45
33.33
21,888
Jan 19, 2026
33.60
36.15
33.60
34.85
34.72
51,926
Jan 16, 2026
33.35
34.40
33.30
34.40
34.27
29,001
Jan 15, 2026
33.80
34.00
33.05
33.35
33.23
18,269
Jan 14, 2026
34.30
34.65
33.60
33.60
33.48
22,921
Jan 13, 2026
34.00
34.25
33.50
34.25
34.12
35,262
Jan 12, 2026
36.55
36.55
33.85
33.90
33.78
60,639
Jan 9, 2026
36.25
36.95
35.90
36.55
36.42
11,784
Jan 8, 2026
37.15
37.15
35.25
36.25
36.12
63,373
Jan 7, 2026
36.85
38.00
36.55
37.45
37.31
26,754
Jan 6, 2026
36.90
37.25
36.15
36.85
36.71
19,369
Jan 5, 2026
36.60
37.00
36.05
36.85
36.71
27,276
Jan 2, 2026
35.50
36.45
35.20
36.05
35.92
24,830
Dec 30, 2025
34.55
35.50
34.15
35.30
35.17
15,352
Dec 29, 2025
34.65
34.90
34.10
34.60
34.47
32,256
Dec 23, 2025
35.25
35.30
34.20
34.50
34.37
14,474
Dec 22, 2025
34.60
35.50
34.60
35.00
34.87
30,560
Dec 19, 2025
34.20
34.60
33.85
34.20
34.07
10,734
Dec 18, 2025
33.60
34.35
33.55
34.20
34.07
25,414
Dec 17, 2025
35.25
35.25
33.40
33.90
33.78
26,288
Dec 16, 2025
34.75
35.40
34.50
34.80
34.67
25,915
Dec 15, 2025
35.95
36.20
34.45
35.15
35.02
25,163
Dec 12, 2025
35.80
36.70
35.60
35.80
35.67
52,147
Dec 11, 2025
34.85
35.70
34.10
35.55
35.42
40,233
Dec 10, 2025
35.25
36.05
35.10
35.20
35.07
29,485
Dec 9, 2025
36.10
36.80
35.30
36.05
35.92
34,188
Dec 8, 2025
34.95
36.15
34.50
36.00
35.87
36,279
Dec 5, 2025
35.25
35.70
34.45
34.65
34.52
28,829
Dec 4, 2025
35.30
35.70
34.60
35.50
35.37
37,847
Dec 3, 2025
34.25
35.20
34.00
35.15
35.02
52,682
Dec 2, 2025
32.10
34.35
32.10
34.25
34.12
106,200
Dec 1, 2025
32.75
32.75
31.60
32.05
31.93
48,035
Nov 28, 2025
32.05
33.65
32.00
32.95
32.83
69,909
Nov 27, 2025
29.75
32.20
29.55
32.00
31.88
96,274
Nov 26, 2025
29.90
31.05
29.40
29.40
29.29
96,954
Nov 25, 2025
27.20
29.60
27.15
29.60
29.49
153,676
Nov 24, 2025
25.60
26.60
25.50
26.50
26.40
47,306
Nov 21, 2025
25.85
26.15
24.90
25.35
25.26
58,276
Nov 20, 2025
27.25
27.25
26.45
26.65
26.55
18,333
Nov 19, 2025
26.50
27.10
26.40
26.85
26.75
16,786
Nov 18, 2025
27.35
27.40
26.30
26.45
26.35
26,647
Nov 17, 2025
27.55
27.95
27.15
27.65
27.55
25,571
Nov 14, 2025
27.40
27.60
26.75
27.45
27.35
37,483
Nov 13, 2025
28.50
28.75
27.60
27.75
27.65
27,988
Nov 12, 2025
28.75
29.25
28.40
28.40
28.30
25,838
Nov 11, 2025
28.20
28.75
28.15
28.55
28.45
27,769
Nov 10, 2025
27.65
28.70
27.65
28.30
28.20
48,568
Nov 7, 2025
27.60
27.70
26.85
26.85
26.75
26,549
Nov 6, 2025
27.30
28.30
27.30
27.50
27.40
31,020
Nov 5, 2025
27.20
27.90
26.95
27.60
27.50
62,500
Nov 4, 2025
28.25
28.30
27.35
27.35
27.25
48,431
Nov 3, 2025
28.85
29.60
28.60
28.60
28.50
42,518
Oct 31, 2025
27.90
29.70
27.75
29.00
28.89
128,167
Oct 30, 2025
30.25
30.25
27.30
27.90
27.80
101,604
