Xcel Energy Inc. (NRN.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:25AM CEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 51.12 | 51.12 | 51.12 | 51.12 | 51.12 | 199 |
| 25 Apr 2024 | 51.07 | 51.07 | 51.07 | 51.07 | 51.07 | - |
| 24 Apr 2024 | 51.36 | 51.36 | 51.36 | 51.36 | 51.36 | - |
| 23 Apr 2024 | 51.21 | 51.21 | 51.21 | 51.21 | 51.21 | - |
| 22 Apr 2024 | 51.02 | 51.02 | 51.02 | 51.02 | 51.02 | - |
| 19 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 199 |
| 18 Apr 2024 | 49.51 | 49.51 | 49.51 | 49.51 | 49.51 | - |
| 17 Apr 2024 | 49.12 | 49.12 | 49.12 | 49.12 | 49.12 | - |
| 16 Apr 2024 | 49.67 | 49.67 | 49.67 | 49.67 | 49.67 | - |
| 15 Apr 2024 | 49.62 | 49.62 | 49.62 | 49.62 | 49.62 | - |
| 12 Apr 2024 | 49.71 | 49.85 | 49.71 | 49.85 | 49.85 | 200 |
| 11 Apr 2024 | 49.65 | 49.65 | 49.65 | 49.65 | 49.65 | - |
| 10 Apr 2024 | 49.74 | 49.74 | 49.74 | 49.74 | 49.74 | - |
| 09 Apr 2024 | 49.45 | 49.45 | 49.45 | 49.45 | 49.45 | - |
| 08 Apr 2024 | 49.01 | 49.01 | 49.01 | 49.01 | 49.01 | - |
| 05 Apr 2024 | 49.33 | 49.33 | 49.33 | 49.33 | 49.33 | - |
| 04 Apr 2024 | 49.56 | 49.56 | 49.56 | 49.56 | 49.56 | - |
| 03 Apr 2024 | 49.76 | 49.76 | 49.76 | 49.76 | 49.76 | - |
| 02 Apr 2024 | 49.26 | 49.26 | 49.26 | 49.26 | 49.26 | - |
| 28 Mar 2024 | 48.96 | 48.96 | 48.96 | 48.96 | 48.96 | - |
| 27 Mar 2024 | 47.53 | 47.53 | 47.53 | 47.53 | 47.53 | - |
| 26 Mar 2024 | 48.06 | 48.06 | 48.06 | 48.06 | 48.06 | - |
| 25 Mar 2024 | 47.92 | 47.92 | 47.92 | 47.92 | 47.92 | - |
| 22 Mar 2024 | 47.94 | 47.94 | 47.94 | 47.94 | 47.94 | - |
| 21 Mar 2024 | 47.83 | 47.83 | 47.83 | 47.83 | 47.83 | - |
| 20 Mar 2024 | 47.85 | 47.85 | 47.61 | 47.61 | 47.61 | 50 |
| 19 Mar 2024 | 47.49 | 47.49 | 47.49 | 47.49 | 47.49 | - |
| 18 Mar 2024 | 46.96 | 47.42 | 46.96 | 47.42 | 47.42 | 17 |
| 15 Mar 2024 | 47.31 | 48.01 | 47.31 | 48.01 | 48.01 | 200 |
| 14 Mar 2024 | 46.56 | 47.00 | 46.56 | 47.00 | 47.00 | 100 |
| 14 Mar 2024 | 0.5475 Dividend | |||||
| 13 Mar 2024 | 47.15 | 47.20 | 47.15 | 47.20 | 46.65 | 60 |
| 12 Mar 2024 | 48.10 | 48.10 | 47.45 | 47.45 | 46.90 | 30 |
| 11 Mar 2024 | 46.26 | 47.50 | 46.26 | 47.50 | 46.95 | 55 |
| 08 Mar 2024 | 45.37 | 46.06 | 45.37 | 46.06 | 45.53 | 20 |
| 07 Mar 2024 | 44.45 | 44.90 | 44.45 | 44.90 | 44.38 | 55 |
| 06 Mar 2024 | 44.48 | 44.48 | 44.48 | 44.48 | 43.96 | - |
| 05 Mar 2024 | 46.62 | 46.62 | 46.00 | 46.00 | 45.47 | 108 |
| 04 Mar 2024 | 45.33 | 45.33 | 45.33 | 45.33 | 44.81 | - |
| 01 Mar 2024 | 48.42 | 48.42 | 48.42 | 48.42 | 47.86 | - |
| 29 Feb 2024 | 53.62 | 53.62 | 53.62 | 53.62 | 53.00 | 9 |
| 28 Feb 2024 | 53.43 | 53.43 | 53.43 | 53.43 | 52.81 | - |
| 27 Feb 2024 | 53.07 | 53.07 | 53.07 | 53.07 | 52.45 | - |
| 26 Feb 2024 | 54.35 | 54.35 | 54.35 | 54.35 | 53.72 | - |
| 23 Feb 2024 | 54.41 | 54.41 | 54.41 | 54.41 | 53.78 | - |
| 22 Feb 2024 | 55.01 | 55.01 | 55.01 | 55.01 | 54.37 | - |
| 21 Feb 2024 | 54.32 | 54.32 | 54.32 | 54.32 | 53.69 | - |
| 20 Feb 2024 | 54.36 | 54.36 | 54.36 | 54.36 | 53.73 | - |
| 19 Feb 2024 | 54.39 | 54.39 | 54.39 | 54.39 | 53.76 | - |
| 16 Feb 2024 | 54.42 | 54.42 | 54.42 | 54.42 | 53.79 | - |
| 15 Feb 2024 | 54.30 | 54.30 | 54.30 | 54.30 | 53.67 | - |
| 14 Feb 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 53.37 | - |
| 13 Feb 2024 | 54.32 | 54.32 | 54.31 | 54.31 | 53.68 | 5 |
| 12 Feb 2024 | 53.49 | 53.49 | 53.49 | 53.49 | 52.87 | 12 |
| 09 Feb 2024 | 53.41 | 53.41 | 53.41 | 53.41 | 52.79 | - |
| 08 Feb 2024 | 53.72 | 53.72 | 53.72 | 53.72 | 53.10 | - |
| 07 Feb 2024 | 53.89 | 53.89 | 53.89 | 53.89 | 53.26 | - |
| 06 Feb 2024 | 54.04 | 54.04 | 54.04 | 54.04 | 53.41 | - |
| 05 Feb 2024 | 55.03 | 55.03 | 55.00 | 55.00 | 54.36 | 20 |
| 02 Feb 2024 | 55.96 | 55.96 | 55.96 | 55.96 | 55.31 | - |
| 01 Feb 2024 | 55.06 | 55.06 | 55.06 | 55.06 | 54.42 | - |
| 31 Jan 2024 | 54.71 | 54.71 | 54.71 | 54.71 | 54.08 | - |
| 30 Jan 2024 | 54.72 | 54.72 | 54.72 | 54.72 | 54.09 | - |
| 29 Jan 2024 | 54.33 | 54.33 | 54.33 | 54.33 | 53.70 | - |
| 26 Jan 2024 | 53.85 | 53.85 | 53.85 | 53.85 | 53.23 | - |
| 25 Jan 2024 | 53.09 | 53.09 | 53.09 | 53.09 | 52.47 | - |
| 24 Jan 2024 | 54.15 | 54.15 | 54.15 | 54.15 | 53.52 | - |
| 23 Jan 2024 | 53.60 | 53.60 | 53.60 | 53.60 | 52.98 | - |
| 22 Jan 2024 | 54.20 | 54.99 | 54.20 | 54.99 | 54.35 | 34 |
| 19 Jan 2024 | 54.42 | 54.42 | 54.42 | 54.42 | 53.79 | - |
| 18 Jan 2024 | 54.69 | 54.69 | 54.69 | 54.69 | 54.06 | - |
| 17 Jan 2024 | 55.52 | 55.52 | 55.47 | 55.47 | 54.83 | 20 |
| 16 Jan 2024 | 55.62 | 55.62 | 55.62 | 55.62 | 54.97 | - |
| 15 Jan 2024 | 55.13 | 55.13 | 55.13 | 55.13 | 54.49 | - |
| 12 Jan 2024 | 55.13 | 55.13 | 55.13 | 55.13 | 54.49 | - |
| 11 Jan 2024 | 56.74 | 56.74 | 56.74 | 56.74 | 56.08 | - |
| 10 Jan 2024 | 57.45 | 57.45 | 57.45 | 57.45 | 56.78 | - |
| 09 Jan 2024 | 57.59 | 57.59 | 57.59 | 57.59 | 56.92 | - |
| 08 Jan 2024 | 58.30 | 58.30 | 58.30 | 58.30 | 57.62 | 6 |
| 05 Jan 2024 | 57.85 | 57.85 | 57.85 | 57.85 | 57.18 | - |
| 04 Jan 2024 | 57.77 | 57.77 | 57.77 | 57.77 | 57.10 | - |
| 03 Jan 2024 | 57.46 | 58.46 | 57.46 | 58.46 | 57.78 | 130 |
| 02 Jan 2024 | 55.72 | 57.40 | 55.72 | 57.40 | 56.73 | 10 |
| 29 Dec 2023 | 55.50 | 56.46 | 55.50 | 56.46 | 55.81 | 6 |
| 28 Dec 2023 | 54.98 | 54.98 | 54.98 | 54.98 | 54.34 | - |
| 27 Dec 2023 | 55.49 | 55.49 | 55.49 | 55.49 | 54.85 | - |
| 27 Dec 2023 | 0.52 Dividend | |||||
| 22 Dec 2023 | 55.49 | 55.49 | 55.49 | 55.49 | 54.33 | - |
| 21 Dec 2023 | 55.71 | 55.71 | 55.71 | 55.71 | 54.55 | - |
| 20 Dec 2023 | 56.26 | 56.26 | 56.26 | 56.26 | 55.09 | - |
| 19 Dec 2023 | 56.63 | 56.63 | 56.63 | 56.63 | 55.45 | - |
| 18 Dec 2023 | 56.04 | 56.04 | 56.04 | 56.04 | 54.87 | - |
| 15 Dec 2023 | 56.54 | 56.54 | 56.54 | 56.54 | 55.36 | - |
| 14 Dec 2023 | 57.77 | 57.77 | 57.77 | 57.77 | 56.56 | - |
| 13 Dec 2023 | 56.32 | 56.32 | 56.32 | 56.32 | 55.15 | - |
| 12 Dec 2023 | 56.68 | 56.68 | 56.68 | 56.68 | 55.50 | - |
| 11 Dec 2023 | 56.11 | 56.11 | 56.11 | 56.11 | 54.94 | - |
| 08 Dec 2023 | 56.65 | 56.65 | 56.65 | 56.65 | 55.47 | - |
| 07 Dec 2023 | 57.10 | 57.10 | 57.10 | 57.10 | 55.91 | - |
| 06 Dec 2023 | 56.21 | 56.21 | 56.21 | 56.21 | 55.04 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.