Comparing Back to the side-by-side chart ↗
2G Energy AG（2GB.DE）— 价格历史
截至 2026-10-16 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。
每日行情
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交量 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 47.98 | 49.68 | 47.12 | 47.30 | +1.20% | 177,009 |
| 2026-10-15 | 53.20 | 53.20 | 45.32 | 46.74 | -14.79% | 308,702 |
| 2026-10-14 | 55.90 | 57.05 | 54.85 | 54.85 | -0.90% | 26,623 |
| 2026-10-13 | 55.65 | 56.70 | 54.85 | 55.35 | -1.69% | 27,546 |
| 2026-10-12 | 57.80 | 58.85 | 56.15 | 56.30 | -2.51% | 22,284 |
| 2026-10-09 | 57.80 | 58.50 | 56.20 | 57.75 | +1.85% | 25,898 |
| 2026-10-08 | 58.55 | 58.55 | 55.65 | 56.70 | -2.99% | 53,454 |
| 2026-10-07 | 61.10 | 61.85 | 58.20 | 58.45 | -6.41% | 40,721 |
| 2026-10-06 | 62.40 | 63.25 | 60.30 | 62.45 | +1.54% | 34,836 |
| 2026-10-05 | 62.60 | 62.65 | 61.00 | 61.50 | -0.73% | 47,979 |
| 2026-10-02 | 60.20 | 62.95 | 60.00 | 61.95 | +5.00% | 39,270 |
| 2026-10-01 | 62.40 | 63.40 | 59.00 | 59.00 | -3.59% | 52,267 |
| 2026-09-30 | 61.25 | 63.95 | 60.75 | 61.20 | +0.49% | 87,900 |
| 2026-09-29 | 58.10 | 61.55 | 56.65 | 60.90 | +8.56% | 82,755 |
| 2026-09-28 | 57.45 | 58.25 | 56.00 | 56.10 | -3.77% | 59,699 |
| 2026-09-25 | 63.10 | 63.65 | 58.30 | 58.30 | -6.12% | 69,174 |
| 2026-09-24 | 64.00 | 64.90 | 61.30 | 62.10 | -4.75% | 52,436 |
| 2026-09-23 | 61.85 | 66.60 | 60.00 | 65.20 | +9.49% | 143,352 |
| 2026-09-22 | 61.60 | 61.60 | 58.10 | 59.55 | -1.41% | 29,045 |
| 2026-09-21 | 60.50 | 61.50 | 60.00 | 60.40 | +4.68% | 42,190 |
| 2026-09-18 | 58.00 | 62.00 | 57.45 | 57.70 | -0.26% | 59,381 |
| 2026-09-17 | 55.95 | 58.30 | 55.95 | 57.85 | +3.67% | 34,018 |
| 2026-09-16 | 53.70 | 56.15 | 53.10 | 55.80 | +5.28% | 37,472 |
| 2026-09-15 | 55.40 | 55.50 | 52.55 | 53.00 | -3.64% | 31,122 |
| 2026-09-14 | 55.20 | 55.90 | 54.00 | 55.00 | +0.46% | 36,287 |
| 2026-09-11 | 53.85 | 55.80 | 53.75 | 54.75 | +1.77% | 20,301 |
| 2026-09-10 | 55.40 | 55.40 | 52.70 | 53.80 | -3.41% | 38,026 |
| 2026-09-09 | 56.50 | 56.60 | 54.80 | 55.70 | -1.15% | 40,077 |
| 2026-09-08 | 59.50 | 59.95 | 56.35 | 56.35 | -6.32% | 40,433 |
| 2026-09-07 | 60.75 | 63.30 | 59.60 | 60.15 | +1.09% | 46,590 |
| 2026-09-04 | 57.20 | 59.60 | 56.40 | 59.50 | +5.31% | 48,767 |
| 2026-09-03 | 54.30 | 56.80 | 54.20 | 56.50 | +3.39% | 22,757 |
| 2026-09-02 | 53.95 | 56.30 | 53.60 | 54.65 | +0.64% | 50,514 |
| 2026-09-01 | 55.65 | 55.80 | 54.00 | 54.30 | -2.07% | 17,215 |
| 2026-08-31 | 56.90 | 56.90 | 54.90 | 55.45 | +0.09% | 42,834 |
| 2026-08-28 | 55.30 | 56.65 | 55.10 | 55.40 | -0.09% | 26,379 |
| 2026-08-27 | 54.30 | 56.80 | 53.90 | 55.45 | +2.78% | 20,721 |
| 2026-08-26 | 55.40 | 55.70 | 53.90 | 53.95 | -2.53% | 20,631 |
| 2026-08-25 | 55.30 | 55.80 | 54.50 | 55.35 | +1.75% | 31,778 |
| 2026-08-24 | 55.10 | 55.50 | 53.25 | 54.40 | -3.20% | 37,507 |
| 2026-08-21 | 56.80 | 57.10 | 55.95 | 56.20 | +0.27% | 13,416 |
| 2026-08-20 | 57.25 | 57.80 | 56.05 | 56.05 | -2.10% | 25,694 |
| 2026-08-19 | 57.50 | 59.00 | 56.65 | 57.25 | +1.51% | 30,609 |
| 2026-08-18 | 59.40 | 59.50 | 56.40 | 56.40 | -6.39% | 52,306 |
| 2026-08-17 | 58.00 | 61.15 | 57.50 | 60.25 | +4.06% | 48,630 |
| 2026-08-14 | 57.85 | 58.35 | 57.45 | 57.90 | -0.34% | 22,865 |
| 2026-08-13 | 60.70 | 60.70 | 57.90 | 58.10 | -0.09% | 55,690 |
| 2026-08-12 | 57.10 | 58.70 | 57.05 | 58.15 | +3.65% | 20,398 |
| 2026-08-11 | 56.85 | 57.10 | 55.65 | 56.10 | -1.15% | 17,636 |
| 2026-08-10 | 58.10 | 59.20 | 56.10 | 56.75 | -1.30% | 29,910 |
| 2026-08-07 | 58.00 | 58.55 | 57.00 | 57.50 | -0.69% | 16,451 |
| 2026-08-06 | 56.40 | 57.95 | 55.90 | 57.90 | +0.70% | 19,381 |
| 2026-08-05 | 59.10 | 59.20 | 56.55 | 57.50 | -0.43% | 19,366 |
| 2026-08-04 | 58.00 | 59.15 | 57.20 | 57.75 | +1.58% | 23,935 |
| 2026-08-03 | 58.60 | 58.60 | 54.50 | 56.85 | -0.96% | 50,143 |
| 2026-07-31 | 60.10 | 61.70 | 56.60 | 57.40 | -2.88% | 55,270 |
| 2026-07-30 | 56.25 | 59.50 | 55.00 | 59.10 | +7.85% | 91,609 |
| 2026-07-29 | 54.90 | 57.40 | 54.50 | 54.80 | -0.45% | 47,324 |
| 2026-07-28 | 58.10 | 58.10 | 53.65 | 55.05 | -6.54% | 71,790 |
| 2026-07-27 | 63.85 | 63.90 | 58.20 | 58.90 | -5.38% | 43,663 |
| 2026-07-24 | 62.75 | 64.20 | 61.95 | 62.25 | -0.95% | 21,566 |
| 2026-07-23 | 63.20 | 64.65 | 62.75 | 62.85 | -1.80% | 19,118 |
| 2026-07-22 | 64.85 | 64.85 | 62.10 | 64.00 | -2.29% | 29,248 |
| 2026-07-21 | 65.50 | 65.80 | 63.70 | 65.50 | +1.95% | 24,624 |
| 2026-07-20 | 61.35 | 66.40 | 61.20 | 64.25 | +1.98% | 45,750 |
| 2026-07-17 | 62.35 | 63.70 | 60.85 | 63.00 | -1.25% | 33,864 |
| 2026-07-16 | 65.60 | 65.80 | 63.25 | 63.80 | -2.15% | 37,447 |
| 2026-07-15 | 62.85 | 66.90 | 61.05 | 65.20 | +4.57% | 52,305 |
| 2026-07-14 | 61.10 | 63.50 | 60.75 | 62.35 | -0.16% | 20,795 |
| 2026-07-13 | 61.45 | 63.50 | 61.00 | 62.45 | -1.89% | 29,337 |
| 2026-07-10 | 63.85 | 64.50 | 63.20 | 63.65 | -1.01% | 24,495 |
| 2026-07-09 | 63.90 | 66.30 | 63.90 | 64.30 | +3.13% | 44,854 |
| 2026-07-08 | 63.50 | 63.95 | 61.25 | 62.35 | -0.32% | 36,219 |
| 2026-07-07 | 65.00 | 67.45 | 62.55 | 62.55 | -6.43% | 79,072 |
| 2026-07-06 | 71.50 | 71.70 | 64.70 | 66.85 | -4.70% | 92,454 |
| 2026-07-03 | 69.65 | 70.50 | 67.90 | 70.15 | +3.16% | 30,823 |
| 2026-07-02 | 70.40 | 70.40 | 64.80 | 68.00 | -5.16% | 72,469 |
| 2026-07-01 | 71.00 | 73.55 | 69.65 | 71.70 | +1.13% | 56,909 |
| 2026-06-30 | 67.95 | 72.50 | 66.80 | 70.90 | +6.70% | 77,828 |
| 2026-06-29 | 66.35 | 70.60 | 66.00 | 66.45 | +1.84% | 86,386 |
| 2026-06-26 | 65.50 | 66.20 | 62.45 | 65.25 | -2.17% | 50,345 |
| 2026-06-25 | 69.30 | 69.95 | 66.50 | 66.70 | -1.11% | 34,404 |
| 2026-06-24 | 68.40 | 68.55 | 66.10 | 67.45 | -1.39% | 28,661 |
| 2026-06-23 | 70.00 | 70.35 | 67.00 | 68.40 | -4.80% | 55,464 |
| 2026-06-22 | 71.35 | 72.60 | 70.35 | 71.85 | +1.41% | 50,984 |
| 2026-06-19 | 68.65 | 71.05 | 68.55 | 70.85 | +1.36% | 45,983 |
| 2026-06-18 | 69.00 | 72.20 | 69.00 | 69.90 | -0.07% | 40,109 |
| 2026-06-17 | 63.55 | 70.00 | 63.40 | 69.95 | +11.21% | 40,584 |
| 2026-06-16 | 63.45 | 64.60 | 61.25 | 62.90 | -0.40% | 36,080 |
| 2026-06-15 | 65.00 | 65.10 | 62.05 | 63.15 | -0.55% | 42,199 |
| 2026-06-12 | 62.95 | 64.85 | 60.20 | 63.50 | +5.92% | 63,272 |
| 2026-06-11 | 60.80 | 60.80 | 58.25 | 59.95 | -1.24% | 59,912 |
| 2026-06-10 | 62.20 | 62.85 | 60.55 | 60.70 | -2.96% | 53,103 |
| 2026-06-09 | 67.10 | 67.30 | 62.15 | 62.55 | -6.85% | 86,072 |
| 2026-06-08 | 65.05 | 67.90 | 64.50 | 67.15 | -0.89% | 51,871 |
| 2026-06-05 | 67.95 | 70.30 | 66.85 | 67.75 | -1.09% | 53,515 |
| 2026-06-04 | 74.00 | 75.40 | 67.25 | 68.50 | -7.56% | 52,066 |
| 2026-06-03 | 72.00 | 76.25 | 71.20 | 74.10 | +1.02% | 63,917 |
| 2026-06-02 | 67.65 | 73.35 | 66.40 | 73.35 | +9.81% | 57,893 |
| 2026-06-01 | 65.40 | 68.35 | 65.00 | 66.80 | -0.15% | 56,262 |
| 2026-05-29 | 67.90 | 69.80 | 66.85 | 66.90 | -1.47% | 332,236 |
| 2026-05-28 | 69.30 | 71.95 | 67.60 | 67.90 | -1.81% | 46,978 |
| 2026-05-27 | 69.35 | 74.05 | 67.40 | 69.15 | +0.07% | 174,396 |
| 2026-05-26 | 57.25 | 70.35 | 56.05 | 69.10 | +21.33% | 234,628 |
| 2026-05-25 | 55.55 | 58.00 | 53.45 | 56.95 | +3.83% | 44,024 |
| 2026-05-22 | 54.90 | 56.35 | 54.65 | 54.85 | +2.33% | 40,554 |
| 2026-05-21 | 53.85 | 54.70 | 51.75 | 53.60 | -0.46% | 30,020 |
| 2026-05-20 | 54.45 | 55.25 | 52.55 | 53.85 | -0.65% | 33,376 |
| 2026-05-19 | 57.55 | 57.80 | 54.00 | 54.20 | -4.41% | 33,024 |
| 2026-05-18 | 55.25 | 58.55 | 54.75 | 56.70 | +2.07% | 41,148 |
| 2026-05-15 | 57.35 | 57.45 | 54.50 | 55.55 | -4.64% | 33,222 |
| 2026-05-14 | 57.55 | 58.60 | 57.10 | 58.25 | +1.48% | 23,334 |
| 2026-05-13 | 54.05 | 57.95 | 54.05 | 57.40 | +9.02% | 64,460 |
| 2026-05-12 | 53.15 | 55.15 | 52.30 | 52.65 | -2.05% | 59,493 |
| 2026-05-11 | 55.00 | 55.25 | 48.70 | 53.75 | -3.76% | 113,150 |
| 2026-05-08 | 52.00 | 56.75 | 51.70 | 55.85 | +1.36% | 73,641 |
| 2026-05-07 | 56.30 | 56.75 | 55.10 | 55.10 | -1.61% | 51,025 |
| 2026-05-06 | 56.35 | 58.25 | 55.05 | 56.00 | -0.44% | 57,700 |
| 2026-05-05 | 54.25 | 56.25 | 54.25 | 56.25 | +3.31% | 53,749 |
| 2026-05-04 | 53.10 | 54.55 | 53.10 | 54.45 | +3.71% | 45,201 |
| 2026-04-30 | 50.30 | 52.50 | 50.05 | 52.50 | +3.55% | 27,837 |
| 2026-04-29 | 51.75 | 51.75 | 50.45 | 50.70 | +1.20% | 38,109 |
| 2026-04-28 | 51.20 | 51.40 | 49.74 | 50.10 | -1.28% | 32,898 |
| 2026-04-27 | 49.80 | 51.95 | 49.72 | 50.75 | +2.07% | 35,346 |
| 2026-04-24 | 49.48 | 51.30 | 49.30 | 49.72 | -0.32% | 35,877 |
| 2026-04-23 | 49.62 | 50.35 | 49.04 | 49.88 | +1.14% | 31,440 |
| 2026-04-22 | 49.22 | 49.80 | 48.76 | 49.32 | +1.15% | 36,060 |
| 2026-04-21 | 48.46 | 49.54 | 48.08 | 48.76 | +1.41% | 35,367 |
| 2026-04-20 | 47.90 | 48.62 | 47.50 | 48.08 | -0.99% | 37,214 |
| 2026-04-17 | 46.98 | 49.26 | 46.76 | 48.56 | +3.81% | 72,468 |
| 2026-04-16 | 46.20 | 47.80 | 46.20 | 46.78 | +1.39% | 47,129 |
| 2026-04-15 | 45.44 | 46.30 | 44.90 | 46.14 | +1.99% | 37,092 |
| 2026-04-14 | 44.38 | 45.50 | 44.30 | 45.24 | +2.77% | 34,238 |
| 2026-04-13 | 42.52 | 44.44 | 42.40 | 44.02 | +0.82% | 29,503 |
| 2026-04-10 | 41.72 | 44.40 | 41.12 | 43.66 | +5.46% | 91,240 |
| 2026-04-09 | 41.30 | 42.14 | 41.10 | 41.40 | -0.62% | 33,456 |
| 2026-04-08 | 41.98 | 42.34 | 41.12 | 41.66 | +7.15% | 72,362 |
| 2026-04-07 | 40.00 | 40.32 | 38.84 | 38.88 | -2.80% | 34,662 |
| 2026-04-02 | 38.05 | 40.00 | 37.60 | 40.00 | +3.49% | 69,501 |
| 2026-04-01 | 38.95 | 39.00 | 38.25 | 38.65 | +1.98% | 44,639 |
| 2026-03-31 | 35.55 | 38.20 | 35.40 | 37.90 | +5.57% | 36,334 |
| 2026-03-30 | 36.80 | 36.80 | 35.55 | 35.90 | -2.84% | 31,733 |
| 2026-03-27 | 38.40 | 38.75 | 35.90 | 36.95 | -3.15% | 51,502 |
| 2026-03-26 | 35.00 | 38.15 | 33.35 | 38.15 | +8.84% | 87,230 |
| 2026-03-25 | 34.65 | 36.05 | 32.95 | 35.05 | +7.68% | 64,873 |
| 2026-03-24 | 33.90 | 33.95 | 32.25 | 32.55 | -4.82% | 23,196 |
| 2026-03-23 | 31.30 | 36.35 | 30.80 | 34.20 | +5.07% | 67,221 |
| 2026-03-20 | 33.15 | 33.80 | 32.45 | 32.55 | -0.31% | 22,537 |
| 2026-03-19 | 34.75 | 34.75 | 32.15 | 32.65 | -5.50% | 34,058 |
| 2026-03-18 | 34.35 | 35.35 | 34.20 | 34.55 | +1.92% | 39,068 |
| 2026-03-17 | 33.85 | 34.30 | 33.40 | 33.90 | +0.00% | 25,938 |
| 2026-03-16 | 33.65 | 34.45 | 33.55 | 33.90 | +0.59% | 28,119 |
| 2026-03-13 | 34.95 | 34.95 | 33.70 | 33.70 | -4.40% | 19,989 |
| 2026-03-12 | 35.45 | 35.60 | 34.70 | 35.25 | -0.56% | 22,126 |
| 2026-03-11 | 36.10 | 36.15 | 35.35 | 35.45 | -2.61% | 35,971 |
| 2026-03-10 | 36.20 | 36.90 | 35.80 | 36.40 | +3.56% | 37,285 |
| 2026-03-09 | 34.00 | 35.45 | 33.35 | 35.15 | +1.15% | 25,286 |
| 2026-03-06 | 35.40 | 36.00 | 34.35 | 34.75 | -1.42% | 30,304 |
| 2026-03-05 | 36.65 | 37.50 | 34.95 | 35.25 | -3.56% | 19,012 |
| 2026-03-04 | 34.75 | 37.00 | 34.75 | 36.55 | +4.13% | 54,895 |
| 2026-03-03 | 36.95 | 37.15 | 34.70 | 35.10 | -6.40% | 65,474 |
| 2026-03-02 | 36.75 | 38.00 | 36.00 | 37.50 | -2.09% | 29,471 |
| 2026-02-27 | 38.15 | 38.50 | 37.60 | 38.30 | +1.46% | 17,150 |
| 2026-02-26 | 38.50 | 38.55 | 37.50 | 37.75 | -0.53% | 10,923 |
| 2026-02-25 | 37.55 | 38.30 | 37.35 | 37.95 | +1.34% | 26,762 |
| 2026-02-24 | 36.50 | 37.50 | 36.30 | 37.45 | +1.63% | 22,764 |
| 2026-02-23 | 37.00 | 37.30 | 36.25 | 36.85 | -0.54% | 21,465 |
| 2026-02-20 | 37.00 | 37.80 | 36.75 | 37.05 | -0.67% | 20,151 |
| 2026-02-19 | 38.50 | 38.50 | 37.20 | 37.30 | -3.62% | 33,833 |
| 2026-02-18 | 37.15 | 39.00 | 37.15 | 38.70 | +4.74% | 64,791 |
| 2026-02-17 | 37.60 | 37.60 | 35.85 | 36.95 | -0.40% | 16,003 |
| 2026-02-16 | 36.85 | 37.30 | 36.45 | 37.10 | +0.82% | 12,018 |
| 2026-02-13 | 36.70 | 36.80 | 35.70 | 36.80 | +1.52% | 20,037 |
| 2026-02-12 | 37.90 | 37.90 | 36.10 | 36.25 | -3.20% | 20,870 |
| 2026-02-11 | 37.85 | 38.45 | 37.00 | 37.45 | +0.13% | 23,869 |
| 2026-02-10 | 37.05 | 37.95 | 36.20 | 37.40 | +0.54% | 29,014 |
| 2026-02-09 | 35.90 | 37.45 | 35.60 | 37.20 | +3.91% | 36,633 |
| 2026-02-06 | 34.00 | 36.55 | 33.75 | 35.80 | +5.29% | 60,595 |
| 2026-02-05 | 35.25 | 35.30 | 33.65 | 34.00 | -2.44% | 24,171 |
| 2026-02-04 | 36.95 | 36.95 | 34.85 | 34.85 | -6.06% | 85,739 |
| 2026-02-03 | 35.30 | 37.10 | 35.30 | 37.10 | +7.38% | 42,896 |
| 2026-02-02 | 34.95 | 35.10 | 34.10 | 34.55 | -3.09% | 34,801 |
| 2026-01-30 | 35.20 | 35.65 | 34.65 | 35.65 | +0.99% | 34,708 |
| 2026-01-29 | 36.00 | 36.90 | 35.25 | 35.30 | +1.44% | 39,558 |
| 2026-01-28 | 35.65 | 35.70 | 34.65 | 34.80 | -1.97% | 22,728 |
| 2026-01-27 | 35.85 | 35.85 | 34.95 | 35.50 | +0.85% | 22,740 |
| 2026-01-26 | 34.90 | 35.45 | 34.70 | 35.20 | +0.14% | 27,881 |
| 2026-01-23 | 35.60 | 35.60 | 34.10 | 35.15 | +0.14% | 33,661 |
| 2026-01-22 | 34.20 | 36.25 | 33.95 | 35.10 | +4.31% | 68,157 |
| 2026-01-21 | 33.45 | 33.85 | 33.00 | 33.65 | +0.60% | 16,211 |
| 2026-01-20 | 34.85 | 34.90 | 33.45 | 33.45 | -4.02% | 21,788 |
| 2026-01-19 | 33.60 | 36.15 | 33.60 | 34.85 | +1.31% | 51,866 |
| 2026-01-16 | 33.35 | 34.40 | 33.30 | 34.40 | +3.15% | 29,001 |
| 2026-01-15 | 33.80 | 34.00 | 33.05 | 33.35 | -0.74% | 18,269 |
| 2026-01-14 | 34.30 | 34.65 | 33.60 | 33.60 | -1.90% | 22,921 |
| 2026-01-13 | 34.00 | 34.25 | 33.50 | 34.25 | +1.03% | 34,947 |
| 2026-01-12 | 36.55 | 36.55 | 33.85 | 33.90 | -7.25% | 60,639 |
| 2026-01-09 | 36.25 | 36.95 | 35.90 | 36.55 | +0.83% | 11,734 |
| 2026-01-08 | 37.15 | 37.15 | 35.25 | 36.25 | -3.20% | 63,273 |
| 2026-01-07 | 36.85 | 38.00 | 36.55 | 37.45 | +1.63% | 26,254 |
| 2026-01-06 | 36.90 | 37.25 | 36.15 | 36.85 | +0.00% | 19,369 |
| 2026-01-05 | 36.60 | 37.00 | 36.05 | 36.85 | +2.22% | 26,856 |
| 2026-01-02 | 35.50 | 36.45 | 35.20 | 36.05 | +2.12% | 24,642 |
| 2025-12-30 | 34.55 | 35.50 | 34.15 | 35.30 | +2.02% | 15,352 |
| 2025-12-29 | 34.65 | 34.90 | 34.10 | 34.60 | +0.29% | 32,006 |
| 2025-12-23 | 35.25 | 35.30 | 34.20 | 34.50 | -1.43% | 14,474 |
| 2025-12-22 | 34.60 | 35.50 | 34.60 | 35.00 | +2.34% | 30,560 |
| 2025-12-19 | 34.20 | 34.60 | 33.85 | 34.20 | +0.00% | 10,734 |
| 2025-12-18 | 33.60 | 34.35 | 33.55 | 34.20 | +0.88% | 24,814 |
| 2025-12-17 | 35.25 | 35.25 | 33.40 | 33.90 | -2.59% | 26,083 |
| 2025-12-16 | 34.75 | 35.40 | 34.50 | 34.80 | -1.00% | 25,915 |
| 2025-12-15 | 35.95 | 36.20 | 34.45 | 35.15 | -1.82% | 25,123 |
| 2025-12-12 | 35.80 | 36.70 | 35.60 | 35.80 | +0.70% | 52,037 |
| 2025-12-11 | 34.85 | 35.70 | 34.10 | 35.55 | +0.99% | 40,233 |
| 2025-12-10 | 35.25 | 36.05 | 35.10 | 35.20 | -2.36% | 28,115 |
| 2025-12-09 | 36.10 | 36.80 | 35.30 | 36.05 | +0.14% | 34,113 |
| 2025-12-08 | 34.95 | 36.15 | 34.50 | 36.00 | +3.90% | 36,223 |
| 2025-12-05 | 35.25 | 35.70 | 34.45 | 34.65 | -2.39% | 28,829 |
| 2025-12-04 | 35.30 | 35.70 | 34.60 | 35.50 | +1.00% | 37,777 |
| 2025-12-03 | 34.25 | 35.20 | 34.00 | 35.15 | +2.63% | 52,582 |
| 2025-12-02 | 32.10 | 34.35 | 32.10 | 34.25 | +6.86% | 106,200 |
| 2025-12-01 | 32.75 | 32.75 | 31.60 | 32.05 | -2.73% | 48,035 |
| 2025-11-28 | 32.05 | 33.65 | 32.00 | 32.95 | +2.97% | 69,909 |
| 2025-11-27 | 29.75 | 32.20 | 29.55 | 32.00 | +8.84% | 96,274 |
| 2025-11-26 | 29.90 | 31.05 | 29.40 | 29.40 | -0.68% | 96,954 |
| 2025-11-25 | 27.20 | 29.60 | 27.15 | 29.60 | +11.70% | 153,676 |
| 2025-11-24 | 25.60 | 26.60 | 25.50 | 26.50 | +4.54% | 47,306 |
| 2025-11-21 | 25.85 | 26.15 | 24.90 | 25.35 | -4.88% | 58,276 |
| 2025-11-20 | 27.25 | 27.25 | 26.45 | 26.65 | -0.74% | 18,333 |
| 2025-11-19 | 26.50 | 27.10 | 26.40 | 26.85 | +1.51% | 16,786 |
| 2025-11-18 | 27.35 | 27.40 | 26.30 | 26.45 | -4.34% | 26,647 |
| 2025-11-17 | 27.55 | 27.95 | 27.15 | 27.65 | +0.73% | 25,571 |
| 2025-11-14 | 27.40 | 27.60 | 26.75 | 27.45 | -1.08% | 37,483 |
| 2025-11-13 | 28.50 | 28.75 | 27.60 | 27.75 | -2.29% | 27,988 |
| 2025-11-12 | 28.75 | 29.25 | 28.40 | 28.40 | -0.53% | 25,838 |
| 2025-11-11 | 28.20 | 28.75 | 28.15 | 28.55 | +0.88% | 27,769 |
| 2025-11-10 | 27.65 | 28.70 | 27.65 | 28.30 | +5.40% | 48,568 |
| 2025-11-07 | 27.60 | 27.70 | 26.85 | 26.85 | -2.36% | 26,549 |
| 2025-11-06 | 27.30 | 28.30 | 27.30 | 27.50 | -0.36% | 31,020 |
| 2025-11-05 | 27.20 | 27.90 | 26.95 | 27.60 | +0.91% | 62,500 |
| 2025-11-04 | 28.25 | 28.30 | 27.35 | 27.35 | -4.37% | 48,431 |
| 2025-11-03 | 28.85 | 29.60 | 28.60 | 28.60 | -1.38% | 42,518 |
| 2025-10-31 | 27.90 | 29.70 | 27.75 | 29.00 | +3.94% | 128,167 |
| 2025-10-30 | 30.25 | 30.25 | 27.30 | 27.90 | -7.46% | 101,604 |
| 2025-10-29 | 30.65 | 31.30 | 30.15 | 30.15 | -3.05% | 51,862 |
| 2025-10-28 | 32.05 | 32.70 | 29.75 | 31.10 | -3.57% | 96,747 |
| 2025-10-27 | 32.85 | 33.40 | 32.15 | 32.25 | -1.53% | 24,546 |
| 2025-10-24 | 32.60 | 32.75 | 31.85 | 32.75 | +2.02% | 38,575 |
| 2025-10-23 | 32.25 | 32.50 | 31.35 | 32.10 | -0.16% | 43,923 |
| 2025-10-22 | 33.05 | 33.40 | 32.15 | 32.15 | -2.43% | 20,081 |
最近250个交易日，最新在前。
月度季节性回报
历史最强月份：4月（+21.61%）。最弱月份：10月（-10.63%）。基于2年每日数据（2025–2026）。
FAQ · 基于当前价格数据 · 截至 2026-10-16
快速解答
2G Energy AG（2GB.DE）最新收盘价是多少？
2026-10-16 收于 47.30，来自Closelook数据湖的每日价格记录。
2GB.DE 的52周最高价和最低价是多少？
过去52周最高 76.25、最低 24.90（截至 2026-10-16）。
2G Energy AG 历史上最强和最弱的月份是哪个？
历史上，2GB.DE 最强的日历月份是4月（平均 +21.61%），最弱的是10月（平均 -10.63%），基于2年每日数据（2025–2026）。
该季节性覆盖多少年？
2年（2025–2026），由Closelook数据湖中的456根日线计算。