UK markets closed

Xcel Energy Inc. (NRN.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
72.17-0.51 (-0.70%)
At close: 04:02PM CEST
Time period:
27 Sept 2021 - 27 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
27 Sept 202272.4672.4672.1772.1772.1733
26 Sept 202273.2773.2772.6872.6872.68-
23 Sept 202273.0973.3373.0973.3373.33-
22 Sept 202273.0673.0672.7872.7872.78-
21 Sept 202273.5074.6373.5074.6374.63-
20 Sept 202274.0575.0373.1073.1073.1033
19 Sept 202273.3673.3672.9573.2373.23119
16 Sept 202272.7073.2572.7073.2573.25-
15 Sept 202275.0775.0773.6873.9673.9623
14 Sept 202274.8674.9974.8676.0876.08-
14 Sept 20220.4875 Dividend
13 Sept 202276.0876.0876.0876.7976.30-
12 Sept 202275.8176.7975.3376.7976.30650
09 Sept 202275.9775.9775.5575.5575.07-
08 Sept 202278.6478.6476.3477.9677.4735
07 Sept 202274.5775.9274.5775.9275.44-
06 Sept 202274.8275.5574.8275.5575.07-
05 Sept 202274.7174.7174.7174.7174.24-
02 Sept 202275.2275.4375.2275.4374.95-
01 Sept 202273.3574.3473.3574.3473.87-
31 Aug 202274.5874.6074.2274.6074.1375
30 Aug 202275.5175.5174.8874.8874.40-
29 Aug 202274.5574.5573.9873.9873.51-
26 Aug 202276.8676.8675.1175.1174.6320
25 Aug 202275.0475.2175.0475.2174.73-
24 Aug 202275.1775.5075.1775.5075.02-
23 Aug 202276.2076.2075.0675.0674.58-
22 Aug 202275.9375.9375.9375.9375.45-
19 Aug 202275.7176.3275.7176.3275.84-
18 Aug 202275.0475.8975.0475.8975.41-
17 Aug 202275.2675.3475.2675.3474.86-
16 Aug 202274.8975.2274.8975.2274.74-
15 Aug 202273.5574.2473.5574.2473.77-
12 Aug 202272.1573.0472.1573.0472.58-
11 Aug 202272.9672.9672.4772.4772.01-
10 Aug 202272.6773.0072.2772.2771.8130
09 Aug 202272.0572.3772.0572.3771.91-
08 Aug 202272.2472.5272.2472.5272.06-
05 Aug 202272.4372.4371.6871.6871.22-
04 Aug 202272.5072.8572.5072.8572.39-
03 Aug 202271.8071.8071.7671.7671.30-
02 Aug 202270.7372.8570.7372.8572.3940
01 Aug 202270.8370.8370.6470.6470.19-
29 Jul 202270.6571.1270.6571.1270.67-
28 Jul 202268.1668.9068.1668.9068.46-
27 Jul 202269.3069.3068.2568.2567.82-
26 Jul 202267.4168.5467.4168.5468.10-
25 Jul 202266.8966.8966.7966.7966.37-
22 Jul 202265.8166.4865.8166.4866.06-
21 Jul 202265.6865.6865.2265.2264.81-
20 Jul 202267.2267.2265.9765.9765.55-
19 Jul 202267.3167.3167.1267.1266.69-
18 Jul 202269.4469.4467.3967.3966.96-
15 Jul 202268.9568.9568.2968.2967.86-
14 Jul 202268.4768.4768.3168.3167.88-
13 Jul 202269.0069.0068.2868.2867.85-
12 Jul 202269.0769.4669.0769.4669.02-
11 Jul 202267.8968.9567.8968.6968.2540
08 Jul 202267.8167.9767.8167.9767.54-
07 Jul 202269.4569.4568.9068.9068.46-
06 Jul 202267.5668.7867.5668.7868.34-
05 Jul 202269.2969.2968.6968.6968.25-
04 Jul 202268.9368.9368.9368.9368.49-
01 Jul 202266.8068.0866.8068.0867.65-
30 Jun 202266.2066.6566.2066.6566.23-
29 Jun 202266.0266.4966.0266.4966.07-
28 Jun 202265.5866.0065.5866.0065.58-
27 Jun 202264.4564.4564.2864.2863.87-
24 Jun 202263.5763.9563.5763.9563.54-
23 Jun 202261.7061.7061.7061.7061.31-
22 Jun 202260.9060.9060.9060.9060.51-
21 Jun 202261.0761.0761.0761.0760.68-
20 Jun 202260.7860.7860.7860.7860.39-
17 Jun 202261.9761.9761.9761.9761.58-
16 Jun 202262.4862.4862.4862.4862.08-
15 Jun 202262.8463.2962.8463.2962.89-
14 Jun 202265.5065.5064.4364.4364.02-
14 Jun 20220.4875 Dividend
13 Jun 202266.2266.4466.2266.4465.5345
10 Jun 202266.6166.6166.5266.5265.61-
09 Jun 202267.8268.5667.8268.5667.62-
08 Jun 202270.1170.1169.2369.2368.29-
07 Jun 202269.2169.3169.2169.3168.36-
06 Jun 202269.8869.8869.5869.5868.63-
03 Jun 202269.7869.7869.4569.4568.50-
02 Jun 202270.0070.0068.4668.4667.53-
01 Jun 202269.8670.8469.5369.5368.58115
31 May 202270.7870.7869.5969.5968.64-
30 May 202272.5072.5070.9370.9369.96130
27 May 202269.1669.6969.1669.6968.74-
26 May 202270.3370.3370.3370.3369.37-
25 May 202271.3271.3271.3271.3270.35-
24 May 202268.9768.9768.9768.9768.03-
23 May 202269.8869.8869.8869.8868.93-
20 May 202271.0571.0570.2770.2769.31-
19 May 202270.8370.8369.6569.6568.70-
18 May 202270.8871.0270.8871.0270.05-
17 May 202271.5871.5870.4770.4769.51-
16 May 202270.9370.9370.7970.8169.8428
13 May 202270.5370.8270.5370.8269.85-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...