UK markets closed

Xcel Energy Inc. (NRN.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
73.04+0.57 (+0.79%)
At close: 04:04PM CEST
Time period:
14 Aug 2021 - 14 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 202272.1573.0472.1573.0473.04-
11 Aug 202272.9672.9672.4772.4772.47-
10 Aug 202272.6773.0072.2772.2772.2730
09 Aug 202272.0572.3772.0572.3772.37-
08 Aug 202272.2472.5272.2472.5272.52-
05 Aug 202272.4372.4371.6871.6871.68-
04 Aug 202272.5072.8572.5072.8572.85-
03 Aug 202271.8071.8071.7671.7671.76-
02 Aug 202270.7372.8570.7372.8572.8540
01 Aug 202270.8370.8370.6470.6470.64-
29 Jul 202270.6571.1270.6571.1271.12-
28 Jul 202268.1668.9068.1668.9068.90-
27 Jul 202269.3069.3068.2568.2568.25-
26 Jul 202267.4168.5467.4168.5468.54-
25 Jul 202266.8966.8966.7966.7966.79-
22 Jul 202265.8166.4865.8166.4866.48-
21 Jul 202265.6865.6865.2265.2265.22-
20 Jul 202267.2267.2265.9765.9765.97-
19 Jul 202267.3167.3167.1267.1267.12-
18 Jul 202269.4469.4467.3967.3967.39-
15 Jul 202268.9568.9568.2968.2968.29-
14 Jul 202268.4768.4768.3168.3168.31-
13 Jul 202269.0069.0068.2868.2868.28-
12 Jul 202269.0769.4669.0769.4669.46-
11 Jul 202267.8968.9567.8968.6968.6940
08 Jul 202267.8167.9767.8167.9767.97-
07 Jul 202269.4569.4568.9068.9068.90-
06 Jul 202267.5668.7867.5668.7868.78-
05 Jul 202269.2969.2968.6968.6968.69-
04 Jul 202268.9368.9368.9368.9368.93-
01 Jul 202266.8068.0866.8068.0868.08-
30 Jun 202266.2066.6566.2066.6566.65-
29 Jun 202266.0266.4966.0266.4966.49-
28 Jun 202265.5866.0065.5866.0066.00-
27 Jun 202264.4564.4564.2864.2864.28-
24 Jun 202263.5763.9563.5763.9563.95-
23 Jun 202261.7061.7061.7061.7061.70-
22 Jun 202260.9060.9060.9060.9060.90-
21 Jun 202261.0761.0761.0761.0761.07-
20 Jun 202260.7860.7860.7860.7860.78-
17 Jun 202261.9761.9761.9761.9761.97-
16 Jun 202262.4862.4862.4862.4862.48-
15 Jun 202262.8463.2962.8463.2963.29-
14 Jun 202265.5065.5064.4364.4364.43-
14 Jun 20220.4875 Dividend
13 Jun 202266.2266.4466.2266.4465.9545
10 Jun 202266.6166.6166.5266.5266.03-
09 Jun 202267.8268.5667.8268.5668.06-
08 Jun 202270.1170.1169.2369.2368.72-
07 Jun 202269.2169.3169.2169.3168.80-
06 Jun 202269.8869.8869.5869.5869.07-
03 Jun 202269.7869.7869.4569.4568.94-
02 Jun 202270.0070.0068.4668.4667.96-
01 Jun 202269.8670.8469.5369.5369.02115
31 May 202270.7870.7869.5969.5969.08-
30 May 202272.5072.5070.9370.9370.41130
27 May 202269.1669.6969.1669.6969.18-
26 May 202270.3370.3370.3370.3369.81-
25 May 202271.3271.3271.3271.3270.80-
24 May 202268.9768.9768.9768.9768.46-
23 May 202269.8869.8869.8869.8869.37-
20 May 202271.0571.0570.2770.2769.75-
19 May 202270.8370.8369.6569.6569.14-
18 May 202270.8871.0270.8871.0270.50-
17 May 202271.5871.5870.4770.4769.95-
16 May 202270.9370.9370.7970.8170.2928
13 May 202270.5370.8270.5370.8270.30-
12 May 202269.7270.2169.7270.2169.69-
11 May 202269.8469.8469.4369.4368.92-
10 May 202270.0470.0469.7769.7769.26-
09 May 202268.6369.0268.6369.0268.51-
06 May 202268.6468.6468.1168.1167.61-
05 May 202268.8068.8068.7968.7968.29-
04 May 202268.3768.5068.3768.5068.00-
03 May 202268.8768.8768.2468.2467.74-
02 May 202269.7669.7668.9568.9568.44-
29 Apr 202270.4370.4370.0770.0769.56-
28 Apr 202269.1970.2569.1970.2569.73-
27 Apr 202269.1069.6469.1069.6469.13-
26 Apr 202268.7669.0668.7669.0668.55-
25 Apr 202268.9068.9068.9068.9068.39-
22 Apr 202268.9668.9668.9068.9068.39-
21 Apr 202269.3069.3068.9368.9368.42-
20 Apr 202268.5568.8468.5568.8468.33-
19 Apr 202268.5269.2768.5268.7368.2335
14 Apr 202268.1268.6168.1268.6168.11-
13 Apr 202268.7268.7268.0768.0767.57-
12 Apr 202267.7567.7567.3967.3966.90-
11 Apr 202268.0168.0167.9167.9167.41-
08 Apr 202268.3969.1768.3969.1768.6615
07 Apr 202268.0668.0668.0668.0667.56-
06 Apr 202266.6366.6366.6366.6366.14-
05 Apr 202265.7765.7765.7765.7765.29-
04 Apr 202265.4166.4265.4166.4265.9330
01 Apr 202264.3964.5964.3964.5964.12-
31 Mar 202264.7364.7364.7364.7364.26-
30 Mar 202264.2264.2263.6763.6763.20-
29 Mar 202264.4964.4963.9563.9563.48-
28 Mar 202263.9464.0363.9464.0363.56-
25 Mar 202263.1863.3763.1863.3762.91-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...