Surge Energy Inc (41Z0.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:22PM CEST
Time period:
27 Jun 2023 - 27 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 4.8200 | 4.8600 | 4.8000 | 4.8400 | 4.8400 | 2,000 |
| 25 Jun 2024 | 4.8200 | 4.8400 | 4.8000 | 4.8000 | 4.8000 | - |
| 24 Jun 2024 | 4.6200 | 4.8000 | 4.6000 | 4.8000 | 4.8000 | - |
| 21 Jun 2024 | 4.6400 | 4.6600 | 4.5800 | 4.6000 | 4.6000 | - |
| 20 Jun 2024 | 4.6200 | 4.7000 | 4.6200 | 4.6600 | 4.6600 | - |
| 19 Jun 2024 | 4.6600 | 4.7000 | 4.6200 | 4.6200 | 4.6200 | - |
| 18 Jun 2024 | 4.6000 | 4.7400 | 4.6000 | 4.7200 | 4.7200 | - |
| 17 Jun 2024 | 4.6000 | 4.6000 | 4.5200 | 4.5800 | 4.5800 | - |
| 14 Jun 2024 | 4.6200 | 4.6200 | 4.5600 | 4.5600 | 4.5600 | - |
| 13 Jun 2024 | 4.6600 | 4.6800 | 4.5600 | 4.6000 | 4.6000 | - |
| 12 Jun 2024 | 4.7400 | 4.8000 | 4.6800 | 4.6800 | 4.6800 | - |
| 11 Jun 2024 | 4.7800 | 4.8000 | 4.6800 | 4.7400 | 4.7400 | - |
| 10 Jun 2024 | 4.6400 | 4.7800 | 4.6400 | 4.7800 | 4.7800 | - |
| 07 Jun 2024 | 4.7200 | 4.7200 | 4.6800 | 4.6800 | 4.6800 | - |
| 06 Jun 2024 | 4.4000 | 4.7000 | 4.4000 | 4.7000 | 4.7000 | - |
| 05 Jun 2024 | 4.5600 | 4.6000 | 4.5600 | 4.5800 | 4.5800 | - |
| 04 Jun 2024 | 4.6600 | 4.6600 | 4.5200 | 4.5600 | 4.5600 | - |
| 03 Jun 2024 | 4.9200 | 4.9200 | 4.6600 | 4.6600 | 4.6600 | - |
| 31 May 2024 | 4.9000 | 4.9400 | 4.8800 | 4.9400 | 4.9400 | - |
| 31 May 2024 | 0.04 Dividend | |||||
| 30 May 2024 | 4.8200 | 4.9800 | 4.8000 | 4.8800 | 4.8400 | - |
| 29 May 2024 | 4.9200 | 4.9200 | 4.8000 | 4.8000 | 4.7607 | - |
| 28 May 2024 | 4.6800 | 4.9000 | 4.6800 | 4.8800 | 4.8400 | - |
| 27 May 2024 | 4.6400 | 4.6800 | 4.6400 | 4.6600 | 4.6218 | - |
| 24 May 2024 | 4.6200 | 4.6800 | 4.6200 | 4.6400 | 4.6020 | - |
| 23 May 2024 | 4.6400 | 4.7000 | 4.6200 | 4.6200 | 4.5821 | - |
| 22 May 2024 | 4.7200 | 4.7200 | 4.6400 | 4.6400 | 4.6020 | - |
| 21 May 2024 | 4.7400 | 4.7600 | 4.7200 | 4.7200 | 4.6813 | - |
| 20 May 2024 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | 4.7011 | - |
| 17 May 2024 | 4.6800 | 4.7600 | 4.6800 | 4.7400 | 4.7011 | - |
| 16 May 2024 | 4.6600 | 4.7400 | 4.6600 | 4.7000 | 4.6615 | - |
| 15 May 2024 | 4.7000 | 4.7000 | 4.6000 | 4.6400 | 4.6020 | - |
| 14 May 2024 | 4.7200 | 4.7200 | 4.6800 | 4.6800 | 4.6416 | - |
| 13 May 2024 | 4.7000 | 4.7200 | 4.6600 | 4.6800 | 4.6416 | - |
| 10 May 2024 | 4.8800 | 4.9400 | 4.7400 | 4.7400 | 4.7011 | - |
| 09 May 2024 | 4.8400 | 4.8800 | 4.7600 | 4.8800 | 4.8400 | - |
| 08 May 2024 | 4.9200 | 4.9200 | 4.8200 | 4.8400 | 4.8003 | - |
| 07 May 2024 | 4.9200 | 4.9400 | 4.8600 | 4.9400 | 4.8995 | - |
| 06 May 2024 | 4.8200 | 4.9200 | 4.8200 | 4.9200 | 4.8797 | - |
| 03 May 2024 | 4.8800 | 4.8800 | 4.7400 | 4.7400 | 4.7011 | - |
| 02 May 2024 | 4.8800 | 4.9400 | 4.8800 | 4.9400 | 4.8995 | - |
| 30 Apr 2024 | 5.4000 | 5.4000 | 5.1500 | 5.2000 | 5.1574 | - |
| 29 Apr 2024 | 5.3000 | 5.3500 | 5.3000 | 5.3000 | 5.2566 | - |
| 29 Apr 2024 | 0.04 Dividend | |||||
| 26 Apr 2024 | 5.3000 | 5.3500 | 5.3000 | 5.3000 | 5.2169 | - |
| 25 Apr 2024 | 5.2000 | 5.3000 | 5.2000 | 5.3000 | 5.2169 | - |
| 24 Apr 2024 | 5.3000 | 5.3000 | 5.2000 | 5.2000 | 5.1185 | - |
| 23 Apr 2024 | 5.1500 | 5.3000 | 5.1500 | 5.3000 | 5.2169 | - |
| 22 Apr 2024 | 5.1500 | 5.2000 | 5.1000 | 5.2000 | 5.1185 | - |
| 19 Apr 2024 | 5.2000 | 5.2500 | 5.2000 | 5.2000 | 5.1185 | - |
| 18 Apr 2024 | 5.2500 | 5.3000 | 5.2000 | 5.2000 | 5.1185 | - |
| 17 Apr 2024 | 5.3000 | 5.3500 | 5.2500 | 5.3000 | 5.2169 | - |
| 16 Apr 2024 | 5.2000 | 5.3000 | 5.2000 | 5.3000 | 5.2169 | - |
| 15 Apr 2024 | 5.4000 | 5.4000 | 5.2000 | 5.2000 | 5.1185 | - |
| 12 Apr 2024 | 5.4000 | 5.5000 | 5.4000 | 5.5000 | 5.4137 | - |
| 11 Apr 2024 | 5.4500 | 5.4500 | 5.4000 | 5.4500 | 5.3645 | - |
| 10 Apr 2024 | 5.4000 | 5.4500 | 5.3500 | 5.4500 | 5.3645 | - |
| 09 Apr 2024 | 5.4000 | 5.4500 | 5.3500 | 5.3500 | 5.2661 | - |
| 08 Apr 2024 | 5.5000 | 5.5000 | 5.4000 | 5.4500 | 5.3645 | - |
| 05 Apr 2024 | 5.4000 | 5.5000 | 5.4000 | 5.4500 | 5.3645 | - |
| 04 Apr 2024 | 5.5000 | 5.5000 | 5.4000 | 5.4500 | 5.3645 | - |
| 03 Apr 2024 | 5.4500 | 5.5500 | 5.4500 | 5.5000 | 5.4137 | - |
| 02 Apr 2024 | 5.3500 | 5.5000 | 5.3500 | 5.4500 | 5.3645 | - |
| 28 Mar 2024 | 5.1500 | 5.3000 | 5.1500 | 5.2500 | 5.1677 | - |
| 27 Mar 2024 | 5.1500 | 5.2000 | 5.1500 | 5.1500 | 5.0692 | - |
| 27 Mar 2024 | 0.04 Dividend | |||||
| 26 Mar 2024 | 5.1500 | 5.1500 | 5.1000 | 5.1000 | 4.9806 | - |
| 25 Mar 2024 | 5.0000 | 5.1500 | 5.0000 | 5.1500 | 5.0295 | - |
| 22 Mar 2024 | 5.0500 | 5.0500 | 5.0000 | 5.0000 | 4.8830 | - |
| 21 Mar 2024 | 4.9800 | 5.0500 | 4.9800 | 5.0500 | 4.9318 | - |
| 20 Mar 2024 | 4.9800 | 4.9800 | 4.9400 | 4.9800 | 4.8635 | - |
| 19 Mar 2024 | 4.7600 | 4.9400 | 4.7600 | 4.9400 | 4.8244 | - |
| 18 Mar 2024 | 4.6600 | 4.7800 | 4.6600 | 4.7800 | 4.6681 | - |
| 15 Mar 2024 | 4.7200 | 4.7200 | 4.6600 | 4.6600 | 4.5509 | - |
| 14 Mar 2024 | 4.5400 | 4.7400 | 4.5400 | 4.7400 | 4.6291 | - |
| 13 Mar 2024 | 4.3600 | 4.5600 | 4.3600 | 4.5200 | 4.4142 | - |
| 12 Mar 2024 | 4.4200 | 4.4400 | 4.3600 | 4.3800 | 4.2775 | - |
| 11 Mar 2024 | 4.3600 | 4.3800 | 4.3200 | 4.3800 | 4.2775 | - |
| 08 Mar 2024 | 4.4400 | 4.4600 | 4.3600 | 4.3600 | 4.2580 | - |
| 07 Mar 2024 | 4.7000 | 4.7000 | 4.3600 | 4.4400 | 4.3361 | 2,000 |
| 06 Mar 2024 | 4.6400 | 4.7200 | 4.6200 | 4.7000 | 4.5900 | - |
| 05 Mar 2024 | 4.6800 | 4.7000 | 4.6400 | 4.6400 | 4.5314 | - |
| 04 Mar 2024 | 4.7000 | 4.7200 | 4.7000 | 4.7000 | 4.5900 | - |
| 01 Mar 2024 | 4.6400 | 4.7400 | 4.6200 | 4.7000 | 4.5900 | - |
| 29 Feb 2024 | 4.6800 | 4.6800 | 4.6200 | 4.6200 | 4.5119 | - |
| 28 Feb 2024 | 4.7000 | 4.7200 | 4.6600 | 4.6800 | 4.5705 | - |
| 28 Feb 2024 | 0.04 Dividend | |||||
| 27 Feb 2024 | 4.6600 | 4.7200 | 4.6600 | 4.7000 | 4.5509 | - |
| 26 Feb 2024 | 4.6800 | 4.7000 | 4.6400 | 4.6600 | 4.5122 | - |
| 23 Feb 2024 | 4.7600 | 4.7600 | 4.6600 | 4.6800 | 4.5316 | - |
| 22 Feb 2024 | 4.7400 | 4.7600 | 4.7000 | 4.7600 | 4.6090 | - |
| 21 Feb 2024 | 4.6000 | 4.7600 | 4.6000 | 4.7400 | 4.5897 | - |
| 20 Feb 2024 | 4.6600 | 4.6600 | 4.5600 | 4.5800 | 4.4348 | - |
| 19 Feb 2024 | 4.6600 | 4.6800 | 4.6600 | 4.6600 | 4.5122 | - |
| 16 Feb 2024 | 4.6400 | 4.7000 | 4.6400 | 4.6600 | 4.5122 | - |
| 15 Feb 2024 | 4.4200 | 4.6600 | 4.4200 | 4.6400 | 4.4928 | - |
| 14 Feb 2024 | 4.4400 | 4.5000 | 4.4000 | 4.4200 | 4.2798 | - |
| 13 Feb 2024 | 4.4800 | 4.4800 | 4.3600 | 4.4200 | 4.2798 | - |
| 12 Feb 2024 | 4.3600 | 4.5000 | 4.3600 | 4.5000 | 4.3573 | - |
| 09 Feb 2024 | 4.3400 | 4.3600 | 4.3200 | 4.3600 | 4.2217 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.