Xcel Energy Inc. (NRN.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 04:01PM CET
Time period:
26 Nov 2021 - 26 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Nov 2022 | 66.21 | 66.60 | 66.21 | 66.60 | 66.60 | - |
| 24 Nov 2022 | 66.06 | 66.06 | 66.06 | 66.06 | 66.06 | - |
| 23 Nov 2022 | 66.22 | 66.22 | 66.22 | 66.22 | 66.22 | - |
| 22 Nov 2022 | 66.56 | 67.04 | 66.56 | 67.04 | 67.04 | - |
| 21 Nov 2022 | 65.97 | 66.82 | 65.97 | 66.82 | 66.82 | - |
| 18 Nov 2022 | 64.33 | 65.25 | 64.33 | 65.25 | 65.25 | - |
| 17 Nov 2022 | 65.84 | 65.84 | 64.65 | 64.65 | 64.65 | - |
| 16 Nov 2022 | 64.51 | 65.21 | 64.51 | 65.21 | 65.21 | - |
| 15 Nov 2022 | 64.41 | 64.45 | 64.41 | 64.45 | 64.45 | - |
| 14 Nov 2022 | 64.80 | 65.00 | 64.80 | 65.00 | 65.00 | - |
| 11 Nov 2022 | 69.00 | 69.00 | 65.61 | 65.61 | 65.61 | 46 |
| 10 Nov 2022 | 65.36 | 66.00 | 65.36 | 66.00 | 66.00 | - |
| 09 Nov 2022 | 65.31 | 65.31 | 65.15 | 65.15 | 65.15 | - |
| 08 Nov 2022 | 64.78 | 64.92 | 64.78 | 64.92 | 64.92 | - |
| 07 Nov 2022 | 65.39 | 65.39 | 65.05 | 65.05 | 65.05 | - |
| 04 Nov 2022 | 66.72 | 66.72 | 66.04 | 66.04 | 66.04 | - |
| 03 Nov 2022 | 66.28 | 66.28 | 65.97 | 65.97 | 65.97 | - |
| 02 Nov 2022 | 66.38 | 66.38 | 66.33 | 66.33 | 66.33 | - |
| 01 Nov 2022 | 65.77 | 65.77 | 65.51 | 65.51 | 65.51 | - |
| 31 Oct 2022 | 65.13 | 65.13 | 64.88 | 64.88 | 64.88 | - |
| 28 Oct 2022 | 62.71 | 64.60 | 62.71 | 64.60 | 64.60 | - |
| 27 Oct 2022 | 61.86 | 63.38 | 61.86 | 63.38 | 63.38 | - |
| 26 Oct 2022 | 61.87 | 62.23 | 61.87 | 62.23 | 62.23 | - |
| 25 Oct 2022 | 62.03 | 62.50 | 62.03 | 62.26 | 62.26 | 20 |
| 24 Oct 2022 | 61.85 | 61.85 | 61.65 | 61.65 | 61.65 | - |
| 21 Oct 2022 | 60.54 | 60.85 | 60.54 | 60.85 | 60.85 | - |
| 20 Oct 2022 | 61.86 | 61.86 | 61.64 | 61.64 | 61.64 | - |
| 19 Oct 2022 | 62.31 | 62.31 | 61.97 | 61.97 | 61.97 | - |
| 18 Oct 2022 | 61.86 | 62.38 | 61.86 | 62.38 | 62.38 | - |
| 17 Oct 2022 | 60.25 | 61.36 | 60.25 | 61.36 | 61.36 | - |
| 14 Oct 2022 | 61.11 | 61.11 | 61.11 | 61.11 | 61.11 | - |
| 13 Oct 2022 | 59.31 | 60.22 | 59.31 | 60.22 | 60.22 | 35 |
| 12 Oct 2022 | 61.56 | 61.56 | 60.29 | 60.29 | 60.29 | 25 |
| 11 Oct 2022 | 61.53 | 62.50 | 61.53 | 62.50 | 62.50 | 14 |
| 10 Oct 2022 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - |
| 07 Oct 2022 | 62.55 | 62.55 | 62.25 | 62.26 | 62.26 | 25 |
| 06 Oct 2022 | 64.64 | 64.64 | 63.24 | 63.24 | 63.24 | - |
| 05 Oct 2022 | 65.89 | 65.89 | 64.49 | 64.49 | 64.49 | - |
| 04 Oct 2022 | 66.42 | 66.42 | 66.15 | 66.15 | 66.15 | - |
| 03 Oct 2022 | 64.69 | 66.99 | 64.69 | 66.99 | 66.99 | 40 |
| 30 Sept 2022 | 66.70 | 66.70 | 66.37 | 66.37 | 66.37 | - |
| 29 Sept 2022 | 70.68 | 70.68 | 66.41 | 66.41 | 66.41 | 40 |
| 28 Sept 2022 | 70.87 | 71.26 | 70.87 | 71.26 | 71.26 | - |
| 27 Sept 2022 | 72.46 | 72.46 | 72.17 | 72.17 | 72.17 | - |
| 26 Sept 2022 | 73.27 | 73.27 | 72.68 | 72.68 | 72.68 | - |
| 23 Sept 2022 | 73.09 | 73.33 | 73.09 | 73.33 | 73.33 | - |
| 22 Sept 2022 | 73.06 | 73.06 | 72.78 | 72.78 | 72.78 | - |
| 21 Sept 2022 | 73.50 | 74.63 | 73.50 | 74.63 | 74.63 | - |
| 20 Sept 2022 | 74.05 | 75.03 | 73.10 | 73.10 | 73.10 | 33 |
| 19 Sept 2022 | 73.36 | 73.36 | 72.95 | 73.23 | 73.23 | 119 |
| 16 Sept 2022 | 72.70 | 73.25 | 72.70 | 73.25 | 73.25 | - |
| 15 Sept 2022 | 75.07 | 75.07 | 73.68 | 73.96 | 73.96 | 23 |
| 14 Sept 2022 | 74.86 | 74.99 | 74.86 | 76.08 | 76.08 | - |
| 14 Sept 2022 | 0.4875 Dividend | |||||
| 13 Sept 2022 | 76.08 | 76.08 | 76.08 | 76.79 | 76.30 | - |
| 12 Sept 2022 | 75.81 | 76.79 | 75.33 | 76.79 | 76.30 | 650 |
| 09 Sept 2022 | 75.97 | 75.97 | 75.55 | 75.55 | 75.07 | - |
| 08 Sept 2022 | 78.64 | 78.64 | 76.34 | 77.96 | 77.47 | 35 |
| 07 Sept 2022 | 74.57 | 75.92 | 74.57 | 75.92 | 75.44 | - |
| 06 Sept 2022 | 74.82 | 75.55 | 74.82 | 75.55 | 75.07 | - |
| 05 Sept 2022 | 74.71 | 74.71 | 74.71 | 74.71 | 74.24 | - |
| 02 Sept 2022 | 75.22 | 75.43 | 75.22 | 75.43 | 74.95 | - |
| 01 Sept 2022 | 73.35 | 74.34 | 73.35 | 74.34 | 73.87 | - |
| 31 Aug 2022 | 74.58 | 74.60 | 74.22 | 74.60 | 74.13 | 75 |
| 30 Aug 2022 | 75.51 | 75.51 | 74.88 | 74.88 | 74.40 | - |
| 29 Aug 2022 | 74.55 | 74.55 | 73.98 | 73.98 | 73.51 | - |
| 26 Aug 2022 | 76.86 | 76.86 | 75.11 | 75.11 | 74.63 | 20 |
| 25 Aug 2022 | 75.04 | 75.21 | 75.04 | 75.21 | 74.73 | - |
| 24 Aug 2022 | 75.17 | 75.50 | 75.17 | 75.50 | 75.02 | - |
| 23 Aug 2022 | 76.20 | 76.20 | 75.06 | 75.06 | 74.58 | - |
| 22 Aug 2022 | 75.93 | 75.93 | 75.93 | 75.93 | 75.45 | - |
| 19 Aug 2022 | 75.71 | 76.32 | 75.71 | 76.32 | 75.84 | - |
| 18 Aug 2022 | 75.04 | 75.89 | 75.04 | 75.89 | 75.41 | - |
| 17 Aug 2022 | 75.26 | 75.34 | 75.26 | 75.34 | 74.86 | - |
| 16 Aug 2022 | 74.89 | 75.22 | 74.89 | 75.22 | 74.74 | - |
| 15 Aug 2022 | 73.55 | 74.24 | 73.55 | 74.24 | 73.77 | - |
| 12 Aug 2022 | 72.15 | 73.04 | 72.15 | 73.04 | 72.58 | - |
| 11 Aug 2022 | 72.96 | 72.96 | 72.47 | 72.47 | 72.01 | - |
| 10 Aug 2022 | 72.67 | 73.00 | 72.27 | 72.27 | 71.81 | 30 |
| 09 Aug 2022 | 72.05 | 72.37 | 72.05 | 72.37 | 71.91 | - |
| 08 Aug 2022 | 72.24 | 72.52 | 72.24 | 72.52 | 72.06 | - |
| 05 Aug 2022 | 72.43 | 72.43 | 71.68 | 71.68 | 71.22 | - |
| 04 Aug 2022 | 72.50 | 72.85 | 72.50 | 72.85 | 72.39 | - |
| 03 Aug 2022 | 71.80 | 71.80 | 71.76 | 71.76 | 71.30 | - |
| 02 Aug 2022 | 70.73 | 72.85 | 70.73 | 72.85 | 72.39 | 40 |
| 01 Aug 2022 | 70.83 | 70.83 | 70.64 | 70.64 | 70.19 | - |
| 29 Jul 2022 | 70.65 | 71.12 | 70.65 | 71.12 | 70.67 | - |
| 28 Jul 2022 | 68.16 | 68.90 | 68.16 | 68.90 | 68.46 | - |
| 27 Jul 2022 | 69.30 | 69.30 | 68.25 | 68.25 | 67.82 | - |
| 26 Jul 2022 | 67.41 | 68.54 | 67.41 | 68.54 | 68.10 | - |
| 25 Jul 2022 | 66.89 | 66.89 | 66.79 | 66.79 | 66.37 | - |
| 22 Jul 2022 | 65.81 | 66.48 | 65.81 | 66.48 | 66.06 | - |
| 21 Jul 2022 | 65.68 | 65.68 | 65.22 | 65.22 | 64.81 | - |
| 20 Jul 2022 | 67.22 | 67.22 | 65.97 | 65.97 | 65.55 | - |
| 19 Jul 2022 | 67.31 | 67.31 | 67.12 | 67.12 | 66.69 | - |
| 18 Jul 2022 | 69.44 | 69.44 | 67.39 | 67.39 | 66.96 | - |
| 15 Jul 2022 | 68.95 | 68.95 | 68.29 | 68.29 | 67.86 | - |
| 14 Jul 2022 | 68.47 | 68.47 | 68.31 | 68.31 | 67.88 | - |
| 13 Jul 2022 | 69.00 | 69.00 | 68.28 | 68.28 | 67.85 | - |
| 12 Jul 2022 | 69.07 | 69.46 | 69.07 | 69.46 | 69.02 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
