Consolidated Edison Inc (EDC.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
At close: 08:06AM CEST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 89.30 | 89.30 | 89.30 | 89.30 | 89.30 | 100 |
| 16 May 2024 | 89.30 | 89.30 | 89.30 | 89.30 | 89.30 | - |
| 15 May 2024 | 89.56 | 89.56 | 89.56 | 89.56 | 89.56 | - |
| 14 May 2024 | 89.94 | 89.94 | 89.94 | 89.94 | 89.94 | - |
| 14 May 2024 | 0.83 Dividend | |||||
| 13 May 2024 | 90.98 | 90.98 | 90.98 | 90.98 | 90.15 | - |
| 10 May 2024 | 91.14 | 91.14 | 91.14 | 91.14 | 90.31 | - |
| 09 May 2024 | 90.56 | 90.56 | 90.56 | 90.56 | 89.73 | - |
| 08 May 2024 | 90.56 | 90.56 | 90.56 | 90.56 | 89.73 | - |
| 07 May 2024 | 89.18 | 90.30 | 89.18 | 90.30 | 89.48 | 100 |
| 06 May 2024 | 88.66 | 88.66 | 88.66 | 88.66 | 87.85 | - |
| 03 May 2024 | 88.26 | 88.26 | 88.26 | 88.26 | 87.45 | - |
| 02 May 2024 | 88.26 | 88.26 | 88.26 | 88.26 | 87.45 | - |
| 30 Apr 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 86.70 | - |
| 29 Apr 2024 | 87.12 | 87.12 | 87.12 | 87.12 | 86.33 | - |
| 26 Apr 2024 | 87.70 | 87.70 | 87.70 | 87.70 | 86.90 | - |
| 25 Apr 2024 | 86.92 | 86.92 | 86.92 | 86.92 | 86.13 | - |
| 24 Apr 2024 | 86.92 | 86.92 | 86.92 | 86.92 | 86.13 | - |
| 23 Apr 2024 | 86.92 | 86.92 | 86.92 | 86.92 | 86.13 | - |
| 22 Apr 2024 | 86.06 | 86.06 | 86.06 | 86.06 | 85.27 | - |
| 19 Apr 2024 | 84.74 | 84.74 | 84.74 | 84.74 | 83.97 | - |
| 18 Apr 2024 | 84.58 | 84.58 | 84.58 | 84.58 | 83.81 | - |
| 17 Apr 2024 | 82.52 | 82.52 | 82.52 | 82.52 | 81.77 | - |
| 16 Apr 2024 | 83.80 | 83.80 | 83.80 | 83.80 | 83.04 | - |
| 15 Apr 2024 | 83.18 | 83.18 | 83.18 | 83.18 | 82.42 | - |
| 12 Apr 2024 | 82.90 | 82.90 | 82.90 | 82.90 | 82.14 | - |
| 11 Apr 2024 | 82.92 | 82.92 | 82.92 | 82.92 | 82.16 | - |
| 10 Apr 2024 | 83.78 | 83.78 | 83.78 | 83.78 | 83.02 | - |
| 09 Apr 2024 | 83.22 | 83.22 | 83.22 | 83.22 | 82.46 | - |
| 08 Apr 2024 | 82.88 | 82.88 | 82.88 | 82.88 | 82.12 | - |
| 05 Apr 2024 | 83.20 | 83.20 | 83.20 | 83.20 | 82.44 | - |
| 04 Apr 2024 | 83.20 | 83.20 | 83.20 | 83.20 | 82.44 | - |
| 03 Apr 2024 | 83.90 | 83.90 | 83.90 | 83.90 | 83.13 | - |
| 02 Apr 2024 | 83.90 | 83.90 | 83.90 | 83.90 | 83.13 | - |
| 28 Mar 2024 | 82.90 | 82.90 | 82.90 | 82.90 | 82.14 | - |
| 27 Mar 2024 | 81.20 | 81.20 | 81.20 | 81.20 | 80.46 | - |
| 26 Mar 2024 | 81.80 | 81.80 | 81.80 | 81.80 | 81.05 | - |
| 25 Mar 2024 | 81.90 | 81.90 | 81.90 | 81.90 | 81.15 | - |
| 22 Mar 2024 | 81.90 | 81.90 | 81.90 | 81.90 | 81.15 | - |
| 21 Mar 2024 | 81.90 | 81.90 | 81.90 | 81.90 | 81.15 | - |
| 20 Mar 2024 | 82.30 | 82.30 | 82.30 | 82.30 | 81.55 | - |
| 19 Mar 2024 | 81.70 | 81.70 | 81.70 | 81.70 | 80.95 | - |
| 18 Mar 2024 | 81.70 | 81.70 | 81.70 | 81.70 | 80.95 | - |
| 15 Mar 2024 | 81.70 | 81.70 | 81.70 | 81.70 | 80.95 | - |
| 14 Mar 2024 | 82.20 | 82.20 | 82.20 | 82.20 | 81.45 | - |
| 13 Mar 2024 | 82.60 | 82.60 | 82.60 | 82.60 | 81.85 | - |
| 12 Mar 2024 | 82.90 | 82.90 | 82.90 | 82.90 | 82.14 | - |
| 11 Mar 2024 | 82.10 | 82.10 | 82.10 | 82.10 | 81.35 | - |
| 08 Mar 2024 | 82.10 | 82.10 | 82.10 | 82.10 | 81.35 | - |
| 07 Mar 2024 | 82.10 | 82.10 | 82.10 | 82.10 | 81.35 | - |
| 06 Mar 2024 | 82.10 | 82.10 | 81.90 | 81.90 | 81.15 | 15 |
| 05 Mar 2024 | 81.80 | 83.00 | 81.80 | 83.00 | 82.24 | 25 |
| 04 Mar 2024 | 80.30 | 80.30 | 80.30 | 80.30 | 79.57 | - |
| 01 Mar 2024 | 80.70 | 80.70 | 80.70 | 80.70 | 79.96 | - |
| 29 Feb 2024 | 80.00 | 80.70 | 80.00 | 80.70 | 79.96 | 315 |
| 28 Feb 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 79.27 | - |
| 27 Feb 2024 | 79.60 | 79.60 | 79.60 | 79.60 | 78.87 | - |
| 26 Feb 2024 | 81.30 | 81.30 | 81.30 | 81.30 | 80.56 | - |
| 23 Feb 2024 | 81.50 | 81.50 | 81.50 | 81.50 | 80.76 | - |
| 22 Feb 2024 | 81.70 | 81.70 | 81.70 | 81.70 | 80.95 | - |
| 21 Feb 2024 | 80.70 | 80.70 | 80.70 | 80.70 | 79.96 | - |
| 20 Feb 2024 | 80.70 | 80.70 | 80.70 | 80.70 | 79.96 | - |
| 19 Feb 2024 | 81.30 | 81.30 | 81.30 | 81.30 | 80.56 | - |
| 16 Feb 2024 | 81.70 | 81.70 | 81.70 | 81.70 | 80.95 | - |
| 15 Feb 2024 | 81.10 | 81.10 | 81.10 | 81.10 | 80.36 | - |
| 14 Feb 2024 | 81.10 | 81.10 | 81.10 | 81.10 | 80.36 | - |
| 13 Feb 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 81.75 | - |
| 13 Feb 2024 | 0.83 Dividend | |||||
| 12 Feb 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 80.92 | - |
| 09 Feb 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 80.92 | - |
| 08 Feb 2024 | 83.20 | 83.20 | 83.20 | 83.20 | 81.61 | - |
| 07 Feb 2024 | 83.60 | 83.60 | 83.60 | 83.60 | 82.00 | - |
| 06 Feb 2024 | 83.60 | 83.60 | 83.60 | 83.60 | 82.00 | - |
| 05 Feb 2024 | 84.60 | 84.60 | 84.60 | 84.60 | 82.98 | - |
| 02 Feb 2024 | 85.10 | 85.10 | 85.10 | 85.10 | 83.48 | - |
| 01 Feb 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 82.40 | - |
| 31 Jan 2024 | 83.60 | 83.60 | 83.60 | 83.60 | 82.00 | - |
| 30 Jan 2024 | 83.40 | 83.40 | 83.40 | 83.40 | 81.81 | - |
| 29 Jan 2024 | 82.70 | 82.70 | 82.70 | 82.70 | 81.12 | - |
| 26 Jan 2024 | 82.30 | 82.30 | 82.30 | 82.30 | 80.73 | - |
| 25 Jan 2024 | 81.50 | 81.50 | 81.50 | 81.50 | 79.94 | - |
| 24 Jan 2024 | 81.90 | 81.90 | 81.90 | 81.90 | 80.34 | - |
| 23 Jan 2024 | 81.90 | 81.90 | 81.90 | 81.90 | 80.34 | - |
| 22 Jan 2024 | 82.40 | 82.40 | 82.40 | 82.40 | 80.83 | - |
| 19 Jan 2024 | 82.40 | 82.40 | 82.40 | 82.40 | 80.83 | - |
| 18 Jan 2024 | 83.20 | 83.20 | 83.20 | 83.20 | 81.61 | - |
| 17 Jan 2024 | 83.80 | 83.80 | 83.80 | 83.80 | 82.20 | - |
| 16 Jan 2024 | 83.40 | 83.40 | 83.40 | 83.40 | 81.81 | - |
| 15 Jan 2024 | 83.40 | 83.40 | 83.40 | 83.40 | 81.81 | - |
| 12 Jan 2024 | 83.40 | 83.40 | 83.40 | 83.40 | 81.81 | - |
| 11 Jan 2024 | 85.80 | 85.80 | 85.80 | 85.80 | 84.16 | - |
| 10 Jan 2024 | 85.40 | 85.40 | 85.40 | 85.40 | 83.77 | - |
| 09 Jan 2024 | 85.30 | 85.30 | 85.30 | 85.30 | 83.67 | - |
| 08 Jan 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 83.38 | - |
| 05 Jan 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 83.38 | - |
| 04 Jan 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 83.38 | - |
| 03 Jan 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 82.40 | - |
| 02 Jan 2024 | 82.30 | 82.30 | 82.30 | 82.30 | 80.73 | 3 |
| 29 Dec 2023 | 81.70 | 81.70 | 81.70 | 81.70 | 80.14 | - |
| 28 Dec 2023 | 81.00 | 81.00 | 81.00 | 81.00 | 79.45 | - |
| *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.