2G energy AG (2GB)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.05 | -4.49678800857 | 23.35 | 23.4 | 22.15 | 4425 | 22.66391802 | DE |
| 4 | -1.1 | -4.70085470085 | 23.4 | 24.15 | 21.85 | 7244 | 22.85443166 | DE |
| 12 | -2.9 | -11.5079365079 | 25.2 | 27.2 | 21.85 | 9054 | 24.9110108 | DE |
| 26 | 1.900001 | 9.31373084871 | 20.399999 | 27.2 | 19.96 | 9744 | 23.65656119 | DE |
| 52 | -2.2 | -8.97959183673 | 24.5 | 27.2 | 19.86 | 10462 | 23.54446658 | DE |
| 156 | -65.8 | -74.6878547106 | 88.1 | 133 | 18.62 | 12752 | 40.9260565 | DE |
| 260 | -14.5 | -39.402173913 | 36.8 | 133 | 18.62 | 11649 | 49.18071698 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721420760 | 22.65 | 0 | 0.00 | 22.75 | 22.9 | 22.15 | 2967 |
| 1721334360 | 22.65 | 0.15 | 0.67 | 22.6 | 22.85 | 22.3 | 5672 |
| 1721248020 | 22.5 | -0.05 | -0.22 | 22.45 | 22.8 | 22.25 | 4261 |
| 1721161560 | 22.55 | -0.35 | -1.53 | 22.85 | 22.9 | 22.25 | 3884 |
| 1721075160 | 22.9 | -0.3 | -1.29 | 23.35 | 23.4 | 22.3 | 5342 |
| 1720815960 | 23.2 | -0.2 | -0.85 | 23.3 | 23.55 | 23.15 | 5303 |
| 1720729560 | 23.4 | 0.2 | 0.86 | 23.1 | 23.45 | 23.1 | 3907 |
| 1720643220 | 23.2 | -0.2 | -0.85 | 23.35 | 23.55 | 23.1 | 3951 |
| 1720556760 | 23.4 | -0.45 | -1.89 | 23.85 | 24.1 | 22.9 | 8164 |
| 1720470360 | 23.85 | 0.05 | 0.21 | 23.6 | 24.15 | 23.6 | 6214 |
| 1720211220 | 23.8 | 0.95 | 4.16 | 23.4 | 23.85 | 23.1 | 4526 |
| 1720124820 | 22.85 | 0 | 0.00 | 23.1 | 23.45 | 22.75 | 7110 |
| 1720038420 | 22.85 | 0.6 | 2.70 | 22.45 | 23.1 | 22.2 | 6045 |
| 1719952020 | 22.25 | -0.05 | -0.22 | 22.05 | 22.45 | 22 | 4460 |
| 1719865620 | 22.3 | 0.35 | 1.59 | 22.05 | 22.4 | 21.95 | 7397 |
| 1719606420 | 21.95 | -0.6 | -2.66 | 22.6 | 22.6 | 21.85 | 8979 |
| 1719520020 | 22.55 | 0.15 | 0.67 | 22.35 | 22.95 | 22.35 | 5418 |
| 1719433620 | 22.4 | -0.7 | -3.03 | 23.05 | 23.2 | 22.2 | 11161 |
| 1719347160 | 23.1 | 0.15 | 0.65 | 22.95 | 23.4 | 22.7 | 12195 |
| 1719260820 | 22.95 | -0.15 | -0.65 | 23.4 | 23.95 | 22.4 | 27922 |
| 1719001620 | 23.1 | -0.8 | -3.35 | 23.85 | 23.9 | 23.1 | 4358 |
| 1718915160 | 23.9 | 0.4 | 1.70 | 23.7 | 23.95 | 23.4 | 8217 |
| 1718828820 | 23.5 | -0.05 | -0.21 | 23.55 | 23.85 | 23.3 | 2891 |
| 1718742360 | 23.55 | 0.25 | 1.07 | 23.35 | 23.85 | 23.35 | 7161 |
| 1718656020 | 23.3 | -0.85 | -3.52 | 23.85 | 24.2 | 23 | 12849 |
| 1718396820 | 24.15 | -0.2 | -0.82 | 24.35 | 24.35 | 23.3 | 13175 |
| 1718310420 | 24.35 | -1.4 | -5.44 | 25.65 | 25.8 | 24.05 | 20131 |
| 1718224020 | 25.75 | 0 | 0.00 | 25.55 | 26 | 25.35 | 5335 |
| 1718137620 | 25.75 | -0.05 | -0.19 | 25.95 | 26 | 25.45 | 5552 |
| 1718051220 | 25.8 | -0.25 | -0.96 | 26 | 26.2 | 25.7 | 7995 |
| 1717792020 | 26.05 | -0.1 | -0.38 | 26.25 | 26.4 | 25.95 | 9491 |
| 1717705620 | 26.15 | 0.2 | 0.77 | 26.1 | 26.4 | 25.9 | 5838 |
| 1717619220 | 25.95 | 0.05 | 0.19 | 25.45 | 26.25 | 25.45 | 4439 |
| 1717532820 | 25.9 | -0.05 | -0.19 | 25.75 | 26.25 | 25.55 | 8440 |
| 1717446420 | 25.95 | 0.85 | 3.39 | 25.5 | 26.1 | 25.25 | 11289 |
| 1717187220 | 25.1 | -0.45 | -1.76 | 25.45 | 25.65 | 24.95 | 3768 |
| 1717100820 | 25.55 | 0.3 | 1.19 | 25.15 | 25.6 | 25.05 | 2080 |
| 1717014420 | 25.25 | -0.5 | -1.94 | 25.9 | 26.2 | 25.05 | 6050 |
| 1716928020 | 25.75 | 0.05 | 0.19 | 25.75 | 26.5 | 25.7 | 11017 |
| 1716841560 | 25.7 | 0 | 0.00 | 25.35 | 26.05 | 25.3 | 6058 |
| 1716582420 | 25.7 | -0.3 | -1.15 | 26.05 | 26.1 | 25.3 | 7652 |
| 1716496020 | 26 | 0.9 | 3.59 | 25.4 | 26.65 | 25.4 | 15690 |
| 1716409620 | 25.1 | 0 | 0.00 | 25.15 | 26.1 | 25.05 | 12188 |
| 1716323160 | 25.1 | -0.85 | -3.28 | 25.6 | 25.95 | 24.6 | 16436 |
| 1716236760 | 25.95 | 0.35 | 1.37 | 25.6 | 26.4 | 25.1 | 5689 |
| 1715977620 | 25.6 | -0.7 | -2.66 | 26.45 | 26.45 | 25.55 | 8083 |
| 1715891220 | 26.3 | 0.4 | 1.54 | 26.15 | 26.7 | 25.95 | 4226 |
| 1715804820 | 25.9 | -0.5 | -1.89 | 26.35 | 26.65 | 25.9 | 10586 |
| 1715718420 | 26.4 | 0.35 | 1.34 | 25.95 | 27.2 | 25.95 | 7575 |
| 1715631960 | 26.05 | -0.75 | -2.80 | 26.65 | 26.75 | 25.7 | 16322 |
| 1715372820 | 26.8 | 0.1 | 0.37 | 26.7 | 27.2 | 26.45 | 16541 |
| 1715286420 | 26.7 | 0.3 | 1.14 | 26.7 | 26.75 | 26.45 | 3760 |
| 1715200020 | 26.4 | 0.35 | 1.34 | 26.4 | 26.65 | 26.1 | 6401 |
| 1715113620 | 26.05 | -0.5 | -1.88 | 26.6 | 26.75 | 26.05 | 15036 |
| 1715027220 | 26.55 | 0.4 | 1.53 | 26.2 | 26.9 | 26.15 | 18004 |
| 1714768020 | 26.15 | -0.95 | -3.51 | 26.95 | 26.95 | 25.65 | 16598 |
| 1714681560 | 27.1 | 1.6 | 6.27 | 25.3 | 27.2 | 25.25 | 38471 |
| 1714508820 | 25.5 | 0.05 | 0.20 | 25.55 | 25.7 | 25.1 | 5709 |
| 1714422420 | 25.45 | 0.45 | 1.80 | 25.2 | 25.75 | 25.05 | 8183 |
| 1714163220 | 25 | 0.75 | 3.09 | 24.45 | 25.4 | 24.2 | 23344 |
| 1714076820 | 24.25 | 0.35 | 1.46 | 23.9 | 24.55 | 23.55 | 8580 |
| 1713990420 | 23.9 | -0.3 | -1.24 | 24.35 | 24.55 | 23.7 | 8039 |
| 1713903960 | 24.2 | 0.8 | 3.42 | 23.45 | 24.45 | 23.35 | 22574 |
| 1713817560 | 23.4 | 0.95 | 4.23 | 22.65 | 23.65 | 22.65 | 18221 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
