Xcel Energy Inc. (NRN.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 04:04PM CEST
Time period:
14 Aug 2021 - 14 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 12 Aug 2022 | 72.15 | 73.04 | 72.15 | 73.04 | 73.04 | - |
| 11 Aug 2022 | 72.96 | 72.96 | 72.47 | 72.47 | 72.47 | - |
| 10 Aug 2022 | 72.67 | 73.00 | 72.27 | 72.27 | 72.27 | 30 |
| 09 Aug 2022 | 72.05 | 72.37 | 72.05 | 72.37 | 72.37 | - |
| 08 Aug 2022 | 72.24 | 72.52 | 72.24 | 72.52 | 72.52 | - |
| 05 Aug 2022 | 72.43 | 72.43 | 71.68 | 71.68 | 71.68 | - |
| 04 Aug 2022 | 72.50 | 72.85 | 72.50 | 72.85 | 72.85 | - |
| 03 Aug 2022 | 71.80 | 71.80 | 71.76 | 71.76 | 71.76 | - |
| 02 Aug 2022 | 70.73 | 72.85 | 70.73 | 72.85 | 72.85 | 40 |
| 01 Aug 2022 | 70.83 | 70.83 | 70.64 | 70.64 | 70.64 | - |
| 29 Jul 2022 | 70.65 | 71.12 | 70.65 | 71.12 | 71.12 | - |
| 28 Jul 2022 | 68.16 | 68.90 | 68.16 | 68.90 | 68.90 | - |
| 27 Jul 2022 | 69.30 | 69.30 | 68.25 | 68.25 | 68.25 | - |
| 26 Jul 2022 | 67.41 | 68.54 | 67.41 | 68.54 | 68.54 | - |
| 25 Jul 2022 | 66.89 | 66.89 | 66.79 | 66.79 | 66.79 | - |
| 22 Jul 2022 | 65.81 | 66.48 | 65.81 | 66.48 | 66.48 | - |
| 21 Jul 2022 | 65.68 | 65.68 | 65.22 | 65.22 | 65.22 | - |
| 20 Jul 2022 | 67.22 | 67.22 | 65.97 | 65.97 | 65.97 | - |
| 19 Jul 2022 | 67.31 | 67.31 | 67.12 | 67.12 | 67.12 | - |
| 18 Jul 2022 | 69.44 | 69.44 | 67.39 | 67.39 | 67.39 | - |
| 15 Jul 2022 | 68.95 | 68.95 | 68.29 | 68.29 | 68.29 | - |
| 14 Jul 2022 | 68.47 | 68.47 | 68.31 | 68.31 | 68.31 | - |
| 13 Jul 2022 | 69.00 | 69.00 | 68.28 | 68.28 | 68.28 | - |
| 12 Jul 2022 | 69.07 | 69.46 | 69.07 | 69.46 | 69.46 | - |
| 11 Jul 2022 | 67.89 | 68.95 | 67.89 | 68.69 | 68.69 | 40 |
| 08 Jul 2022 | 67.81 | 67.97 | 67.81 | 67.97 | 67.97 | - |
| 07 Jul 2022 | 69.45 | 69.45 | 68.90 | 68.90 | 68.90 | - |
| 06 Jul 2022 | 67.56 | 68.78 | 67.56 | 68.78 | 68.78 | - |
| 05 Jul 2022 | 69.29 | 69.29 | 68.69 | 68.69 | 68.69 | - |
| 04 Jul 2022 | 68.93 | 68.93 | 68.93 | 68.93 | 68.93 | - |
| 01 Jul 2022 | 66.80 | 68.08 | 66.80 | 68.08 | 68.08 | - |
| 30 Jun 2022 | 66.20 | 66.65 | 66.20 | 66.65 | 66.65 | - |
| 29 Jun 2022 | 66.02 | 66.49 | 66.02 | 66.49 | 66.49 | - |
| 28 Jun 2022 | 65.58 | 66.00 | 65.58 | 66.00 | 66.00 | - |
| 27 Jun 2022 | 64.45 | 64.45 | 64.28 | 64.28 | 64.28 | - |
| 24 Jun 2022 | 63.57 | 63.95 | 63.57 | 63.95 | 63.95 | - |
| 23 Jun 2022 | 61.70 | 61.70 | 61.70 | 61.70 | 61.70 | - |
| 22 Jun 2022 | 60.90 | 60.90 | 60.90 | 60.90 | 60.90 | - |
| 21 Jun 2022 | 61.07 | 61.07 | 61.07 | 61.07 | 61.07 | - |
| 20 Jun 2022 | 60.78 | 60.78 | 60.78 | 60.78 | 60.78 | - |
| 17 Jun 2022 | 61.97 | 61.97 | 61.97 | 61.97 | 61.97 | - |
| 16 Jun 2022 | 62.48 | 62.48 | 62.48 | 62.48 | 62.48 | - |
| 15 Jun 2022 | 62.84 | 63.29 | 62.84 | 63.29 | 63.29 | - |
| 14 Jun 2022 | 65.50 | 65.50 | 64.43 | 64.43 | 64.43 | - |
| 14 Jun 2022 | 0.4875 Dividend | |||||
| 13 Jun 2022 | 66.22 | 66.44 | 66.22 | 66.44 | 65.95 | 45 |
| 10 Jun 2022 | 66.61 | 66.61 | 66.52 | 66.52 | 66.03 | - |
| 09 Jun 2022 | 67.82 | 68.56 | 67.82 | 68.56 | 68.06 | - |
| 08 Jun 2022 | 70.11 | 70.11 | 69.23 | 69.23 | 68.72 | - |
| 07 Jun 2022 | 69.21 | 69.31 | 69.21 | 69.31 | 68.80 | - |
| 06 Jun 2022 | 69.88 | 69.88 | 69.58 | 69.58 | 69.07 | - |
| 03 Jun 2022 | 69.78 | 69.78 | 69.45 | 69.45 | 68.94 | - |
| 02 Jun 2022 | 70.00 | 70.00 | 68.46 | 68.46 | 67.96 | - |
| 01 Jun 2022 | 69.86 | 70.84 | 69.53 | 69.53 | 69.02 | 115 |
| 31 May 2022 | 70.78 | 70.78 | 69.59 | 69.59 | 69.08 | - |
| 30 May 2022 | 72.50 | 72.50 | 70.93 | 70.93 | 70.41 | 130 |
| 27 May 2022 | 69.16 | 69.69 | 69.16 | 69.69 | 69.18 | - |
| 26 May 2022 | 70.33 | 70.33 | 70.33 | 70.33 | 69.81 | - |
| 25 May 2022 | 71.32 | 71.32 | 71.32 | 71.32 | 70.80 | - |
| 24 May 2022 | 68.97 | 68.97 | 68.97 | 68.97 | 68.46 | - |
| 23 May 2022 | 69.88 | 69.88 | 69.88 | 69.88 | 69.37 | - |
| 20 May 2022 | 71.05 | 71.05 | 70.27 | 70.27 | 69.75 | - |
| 19 May 2022 | 70.83 | 70.83 | 69.65 | 69.65 | 69.14 | - |
| 18 May 2022 | 70.88 | 71.02 | 70.88 | 71.02 | 70.50 | - |
| 17 May 2022 | 71.58 | 71.58 | 70.47 | 70.47 | 69.95 | - |
| 16 May 2022 | 70.93 | 70.93 | 70.79 | 70.81 | 70.29 | 28 |
| 13 May 2022 | 70.53 | 70.82 | 70.53 | 70.82 | 70.30 | - |
| 12 May 2022 | 69.72 | 70.21 | 69.72 | 70.21 | 69.69 | - |
| 11 May 2022 | 69.84 | 69.84 | 69.43 | 69.43 | 68.92 | - |
| 10 May 2022 | 70.04 | 70.04 | 69.77 | 69.77 | 69.26 | - |
| 09 May 2022 | 68.63 | 69.02 | 68.63 | 69.02 | 68.51 | - |
| 06 May 2022 | 68.64 | 68.64 | 68.11 | 68.11 | 67.61 | - |
| 05 May 2022 | 68.80 | 68.80 | 68.79 | 68.79 | 68.29 | - |
| 04 May 2022 | 68.37 | 68.50 | 68.37 | 68.50 | 68.00 | - |
| 03 May 2022 | 68.87 | 68.87 | 68.24 | 68.24 | 67.74 | - |
| 02 May 2022 | 69.76 | 69.76 | 68.95 | 68.95 | 68.44 | - |
| 29 Apr 2022 | 70.43 | 70.43 | 70.07 | 70.07 | 69.56 | - |
| 28 Apr 2022 | 69.19 | 70.25 | 69.19 | 70.25 | 69.73 | - |
| 27 Apr 2022 | 69.10 | 69.64 | 69.10 | 69.64 | 69.13 | - |
| 26 Apr 2022 | 68.76 | 69.06 | 68.76 | 69.06 | 68.55 | - |
| 25 Apr 2022 | 68.90 | 68.90 | 68.90 | 68.90 | 68.39 | - |
| 22 Apr 2022 | 68.96 | 68.96 | 68.90 | 68.90 | 68.39 | - |
| 21 Apr 2022 | 69.30 | 69.30 | 68.93 | 68.93 | 68.42 | - |
| 20 Apr 2022 | 68.55 | 68.84 | 68.55 | 68.84 | 68.33 | - |
| 19 Apr 2022 | 68.52 | 69.27 | 68.52 | 68.73 | 68.23 | 35 |
| 14 Apr 2022 | 68.12 | 68.61 | 68.12 | 68.61 | 68.11 | - |
| 13 Apr 2022 | 68.72 | 68.72 | 68.07 | 68.07 | 67.57 | - |
| 12 Apr 2022 | 67.75 | 67.75 | 67.39 | 67.39 | 66.90 | - |
| 11 Apr 2022 | 68.01 | 68.01 | 67.91 | 67.91 | 67.41 | - |
| 08 Apr 2022 | 68.39 | 69.17 | 68.39 | 69.17 | 68.66 | 15 |
| 07 Apr 2022 | 68.06 | 68.06 | 68.06 | 68.06 | 67.56 | - |
| 06 Apr 2022 | 66.63 | 66.63 | 66.63 | 66.63 | 66.14 | - |
| 05 Apr 2022 | 65.77 | 65.77 | 65.77 | 65.77 | 65.29 | - |
| 04 Apr 2022 | 65.41 | 66.42 | 65.41 | 66.42 | 65.93 | 30 |
| 01 Apr 2022 | 64.39 | 64.59 | 64.39 | 64.59 | 64.12 | - |
| 31 Mar 2022 | 64.73 | 64.73 | 64.73 | 64.73 | 64.26 | - |
| 30 Mar 2022 | 64.22 | 64.22 | 63.67 | 63.67 | 63.20 | - |
| 29 Mar 2022 | 64.49 | 64.49 | 63.95 | 63.95 | 63.48 | - |
| 28 Mar 2022 | 63.94 | 64.03 | 63.94 | 64.03 | 63.56 | - |
| 25 Mar 2022 | 63.18 | 63.37 | 63.18 | 63.37 | 62.91 | - |
| *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.
