UK markets close in 2 hours 39 minutes

Dominion Energy Inc (DOD.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
45.78-0.56 (-1.20%)
As of 08:08AM CEST. Market open.
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
24 Jun 202445.7845.7845.7845.7845.7820
21 Jun 202446.3346.3346.3346.3346.33-
20 Jun 202445.9945.9945.9945.9945.99-
19 Jun 202445.8545.8545.8545.8545.85-
18 Jun 202446.0346.0346.0346.0346.03-
17 Jun 202447.0847.0847.0847.0847.08-
14 Jun 202447.1047.1047.1047.1047.10-
13 Jun 202446.8346.8346.8346.8346.83-
12 Jun 202447.6347.6347.6347.6347.63-
11 Jun 202447.8047.8047.8047.8047.80-
10 Jun 202447.6447.6447.6447.6447.64-
07 Jun 202447.9047.9047.9047.9047.90-
06 Jun 202448.1948.1948.1948.1948.19-
05 Jun 202448.9448.9448.9448.9448.94-
04 Jun 202449.0349.0349.0349.0349.03-
03 Jun 202449.6349.6349.6349.6349.63-
31 May 202448.6848.6848.6848.6848.68-
31 May 20240.6675 Dividend
30 May 202448.0348.0348.0348.0347.37-
29 May 202448.4248.4248.4248.4247.75-
28 May 202448.5848.5848.5848.5847.90-
27 May 202448.4648.4648.4648.4647.78-
24 May 202448.4048.4048.4048.4047.73-
23 May 202449.3349.3349.3349.3348.65-
22 May 202449.5149.5149.5149.5148.82-
21 May 202449.3149.3149.3149.3148.62-
20 May 202448.8648.8648.8648.8648.18-
17 May 202448.9248.9248.9248.9248.24-
16 May 202448.7648.7648.7648.7648.08-
15 May 202448.6748.6748.6748.6748.00-
14 May 202448.9948.9948.9948.9948.31-
13 May 202449.1349.1349.1349.1348.45-
10 May 202449.0349.0349.0349.0348.35-
09 May 202448.3548.3548.3548.3547.68-
08 May 202448.3748.3748.3748.3747.70-
07 May 202447.6347.6347.6347.6346.97-
06 May 202447.6547.6547.6547.6546.99-
03 May 202447.8147.8147.8147.8147.14-
02 May 202447.6347.6347.6347.6346.97-
30 Apr 202447.6047.6047.6047.6046.94-
29 Apr 202446.9946.9946.9946.9946.34-
26 Apr 202447.4747.4747.4747.4746.82-
25 Apr 202447.6047.6047.6047.6046.94-
24 Apr 202447.2547.2547.2547.2546.59-
23 Apr 202447.3547.3547.3547.3546.70-
22 Apr 202446.6946.6946.6946.6946.04-
19 Apr 202445.2445.2445.2445.2444.61-
18 Apr 202445.2045.2045.2045.2044.57-
17 Apr 202443.9943.9943.9943.9943.37-
16 Apr 202444.9244.9244.9244.9244.29-
15 Apr 202445.8845.8845.8845.8845.24-
12 Apr 202445.6745.6745.6745.6745.04-
11 Apr 202445.2845.2845.2845.2844.66-
10 Apr 202445.6045.6045.6045.6044.97-
09 Apr 202444.7644.7644.7644.7644.14-
08 Apr 202444.6744.6744.6744.6744.04-
05 Apr 202444.8544.8544.8544.8544.23-
04 Apr 202444.7444.7444.7444.7444.12-
03 Apr 202444.9944.9944.9944.9944.36-
02 Apr 202445.6345.6345.6345.6345.00-
28 Mar 202444.7044.7044.7044.7044.08-
27 Mar 202443.0843.0843.0843.0842.48-
26 Mar 202444.3944.3944.3944.3943.77-
25 Mar 202444.5144.5144.5144.5143.90-
22 Mar 202444.6144.6144.6144.6143.99-
21 Mar 202443.8843.8843.8843.8843.27-
20 Mar 202444.5344.5344.5344.5343.91-
19 Mar 202444.5344.5344.5344.5343.92-
18 Mar 202443.9543.9543.9543.9543.34-
15 Mar 202443.6343.6343.6343.6343.02-
14 Mar 202443.8943.8943.8943.8943.28-
13 Mar 202442.9042.9042.9042.9042.31-
12 Mar 202443.4943.4943.4943.4942.89-
11 Mar 202443.5143.5143.5143.5142.91-
08 Mar 202443.6843.6843.6843.6843.07-
07 Mar 202442.9942.9942.9942.9942.40-
06 Mar 202442.3142.3142.3142.3141.72-
05 Mar 202442.7942.7942.7942.7942.20-
04 Mar 202441.0841.0841.0841.0840.51-
01 Mar 202444.1744.1744.1744.1743.55-
29 Feb 202443.8343.8343.8343.8343.22-
29 Feb 20240.6675 Dividend
28 Feb 202443.9743.9743.9743.9742.70-
27 Feb 202442.7442.7442.7442.7441.51-
26 Feb 202444.0344.0344.0344.0342.75-
23 Feb 202442.0142.0142.0142.0140.80-
22 Feb 202442.6542.6542.6542.6541.42-
21 Feb 202441.7841.7841.7841.7840.57-
20 Feb 202442.3242.3242.3242.3241.10-
19 Feb 202442.4542.4542.4542.4541.22-
16 Feb 202442.0842.0842.0842.0840.87-
15 Feb 202441.6941.6941.6941.6940.48-
14 Feb 202441.2941.2941.2941.2940.10-
13 Feb 202441.8241.8241.8241.8240.61-
12 Feb 202441.2741.2741.2741.2740.08-
09 Feb 202440.8440.8440.8440.8439.66-
08 Feb 202441.1341.1341.1341.1339.94-
07 Feb 202441.7641.7641.7641.7640.55-
06 Feb 202441.4441.4441.4441.4440.24-
05 Feb 202442.1342.1342.1342.1340.92-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...