UK markets closed

Xcel Energy Inc. (NRN.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
50.00-1.05 (-2.06%)
At close: 03:33PM CEST
Time period:
26 May 2023 - 26 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 202450.0050.0050.0050.0050.0080
23 May 202451.0551.0551.0551.0551.05-
22 May 202451.8851.8851.8851.8851.88-
21 May 202451.2551.2551.2551.2551.25-
20 May 202450.6850.6850.6850.6850.68-
17 May 202451.0451.0451.0451.0451.04-
16 May 202450.9250.9250.9250.9250.92-
15 May 202450.9552.0950.9552.0952.09271
14 May 202451.3751.3751.3751.3751.37-
13 May 202451.1251.1251.1251.1251.12-
10 May 202450.9050.9050.9050.9050.90-
09 May 202450.7150.7150.7150.7150.71-
08 May 202450.8350.8350.8350.8350.83-
07 May 202450.1550.1550.1550.1550.15-
06 May 202450.0650.0650.0650.0650.06-
03 May 202449.8049.8049.8049.8049.80-
02 May 202449.9449.9449.9449.9449.94-
30 Apr 202450.5050.5050.5050.5050.50-
29 Apr 202449.9949.9949.9949.9949.99-
26 Apr 202451.1251.1251.1251.1251.12-
25 Apr 202451.0751.0751.0751.0751.07-
24 Apr 202451.3651.3651.3651.3651.36-
23 Apr 202451.2151.2151.2151.2151.21-
22 Apr 202451.0251.0251.0251.0251.02-
19 Apr 202450.0050.0050.0050.0050.00199
18 Apr 202449.5149.5149.5149.5149.51-
17 Apr 202449.1249.1249.1249.1249.12-
16 Apr 202449.6749.6749.6749.6749.67-
15 Apr 202449.6249.6249.6249.6249.62-
12 Apr 202449.7149.8549.7149.8549.85200
11 Apr 202449.6549.6549.6549.6549.65-
10 Apr 202449.7449.7449.7449.7449.74-
09 Apr 202449.4549.4549.4549.4549.45-
08 Apr 202449.0149.0149.0149.0149.01-
05 Apr 202449.3349.3349.3349.3349.33-
04 Apr 202449.5649.5649.5649.5649.56-
03 Apr 202449.7649.7649.7649.7649.76-
02 Apr 202449.2649.2649.2649.2649.26-
28 Mar 202448.9648.9648.9648.9648.96-
27 Mar 202447.5347.5347.5347.5347.53-
26 Mar 202448.0648.0648.0648.0648.06-
25 Mar 202447.9247.9247.9247.9247.92-
22 Mar 202447.9447.9447.9447.9447.94-
21 Mar 202447.8347.8347.8347.8347.83-
20 Mar 202447.8547.8547.6147.6147.6150
19 Mar 202447.4947.4947.4947.4947.49-
18 Mar 202446.9647.4246.9647.4247.4217
15 Mar 202447.3148.0147.3148.0148.01200
14 Mar 202446.5647.0046.5647.0047.00100
14 Mar 20240.5475 Dividend
13 Mar 202447.1547.2047.1547.2046.6560
12 Mar 202448.1048.1047.4547.4546.9030
11 Mar 202446.2647.5046.2647.5046.9555
08 Mar 202445.3746.0645.3746.0645.5320
07 Mar 202444.4544.9044.4544.9044.3855
06 Mar 202444.4844.4844.4844.4843.96-
05 Mar 202446.6246.6246.0046.0045.47108
04 Mar 202445.3345.3345.3345.3344.81-
01 Mar 202448.4248.4248.4248.4247.86-
29 Feb 202453.6253.6253.6253.6253.009
28 Feb 202453.4353.4353.4353.4352.81-
27 Feb 202453.0753.0753.0753.0752.45-
26 Feb 202454.3554.3554.3554.3553.72-
23 Feb 202454.4154.4154.4154.4153.78-
22 Feb 202455.0155.0155.0155.0154.37-
21 Feb 202454.3254.3254.3254.3253.69-
20 Feb 202454.3654.3654.3654.3653.73-
19 Feb 202454.3954.3954.3954.3953.76-
16 Feb 202454.4254.4254.4254.4253.79-
15 Feb 202454.3054.3054.3054.3053.67-
14 Feb 202454.0054.0054.0054.0053.37-
13 Feb 202454.3254.3254.3154.3153.685
12 Feb 202453.4953.4953.4953.4952.8712
09 Feb 202453.4153.4153.4153.4152.79-
08 Feb 202453.7253.7253.7253.7253.10-
07 Feb 202453.8953.8953.8953.8953.26-
06 Feb 202454.0454.0454.0454.0453.41-
05 Feb 202455.0355.0355.0055.0054.3620
02 Feb 202455.9655.9655.9655.9655.31-
01 Feb 202455.0655.0655.0655.0654.42-
31 Jan 202454.7154.7154.7154.7154.08-
30 Jan 202454.7254.7254.7254.7254.09-
29 Jan 202454.3354.3354.3354.3353.70-
26 Jan 202453.8553.8553.8553.8553.23-
25 Jan 202453.0953.0953.0953.0952.47-
24 Jan 202454.1554.1554.1554.1553.52-
23 Jan 202453.6053.6053.6053.6052.98-
22 Jan 202454.2054.9954.2054.9954.3534
19 Jan 202454.4254.4254.4254.4253.79-
18 Jan 202454.6954.6954.6954.6954.06-
17 Jan 202455.5255.5255.4755.4754.8320
16 Jan 202455.6255.6255.6255.6254.97-
15 Jan 202455.1355.1355.1355.1354.49-
12 Jan 202455.1355.1355.1355.1354.49-
11 Jan 202456.7456.7456.7456.7456.08-
10 Jan 202457.4557.4557.4557.4556.78-
09 Jan 202457.5957.5957.5957.5956.92-
08 Jan 202458.3058.3058.3058.3057.626
05 Jan 202457.8557.8557.8557.8557.18-
04 Jan 202457.7757.7757.7757.7757.10-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...