Singapore markets close in 1 hour 14 minutes
Straits Times Index
3,299.95 +9.25 (+0.28%) Nikkei
38,179.46 -49.65 (-0.13%) Hang Seng
19,109.54 +145.86 (+0.77%) FTSE 100
8,445.48 +11.72 (+0.14%) Bitcoin USD
61,706.20 +920.08 (+1.51%) CMC Crypto 200
1,272.78 +12.58 (+1.00%)
Consolidated Edison Inc (EDC.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 09:20AM CEST. Market open.
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 May 2024 | 90.76 | 90.76 | 90.76 | 90.76 | 90.76 | 100 |
| 10 May 2024 | 91.38 | 91.44 | 90.62 | 91.08 | 91.08 | - |
| 09 May 2024 | 90.72 | 90.82 | 90.08 | 90.64 | 90.64 | - |
| 08 May 2024 | 90.76 | 91.24 | 90.26 | 91.10 | 91.10 | - |
| 07 May 2024 | 89.40 | 89.98 | 89.02 | 89.98 | 89.98 | - |
| 06 May 2024 | 88.88 | 89.02 | 88.56 | 88.74 | 88.74 | - |
| 03 May 2024 | 88.14 | 89.28 | 87.76 | 88.82 | 88.82 | - |
| 02 May 2024 | 88.38 | 89.48 | 88.20 | 88.70 | 88.70 | - |
| 30 Apr 2024 | 87.72 | 88.36 | 86.80 | 88.36 | 88.36 | - |
| 29 Apr 2024 | 86.86 | 87.76 | 86.84 | 87.62 | 87.62 | - |
| 26 Apr 2024 | 87.92 | 87.92 | 87.12 | 87.28 | 87.28 | - |
| 25 Apr 2024 | 87.06 | 87.76 | 86.56 | 87.62 | 87.62 | - |
| 24 Apr 2024 | 86.88 | 87.32 | 85.68 | 87.32 | 87.32 | - |
| 23 Apr 2024 | 87.00 | 87.12 | 86.88 | 86.88 | 86.88 | - |
| 22 Apr 2024 | 86.36 | 87.04 | 85.98 | 87.04 | 87.04 | - |
| 19 Apr 2024 | 85.02 | 86.74 | 85.00 | 86.60 | 86.60 | - |
| 18 Apr 2024 | 84.78 | 85.08 | 84.42 | 85.08 | 85.08 | - |
| 17 Apr 2024 | 82.30 | 84.04 | 82.22 | 84.04 | 84.04 | - |
| 16 Apr 2024 | 83.98 | 84.38 | 82.44 | 82.58 | 82.58 | - |
| 15 Apr 2024 | 83.42 | 84.38 | 83.20 | 83.96 | 83.96 | - |
| 12 Apr 2024 | 82.68 | 83.76 | 82.68 | 83.30 | 83.30 | - |
| 11 Apr 2024 | 82.72 | 83.04 | 82.34 | 83.04 | 83.04 | - |
| 10 Apr 2024 | 83.98 | 84.10 | 82.40 | 82.78 | 82.78 | - |
| 09 Apr 2024 | 83.42 | 83.64 | 83.18 | 83.54 | 83.54 | - |
| 08 Apr 2024 | 82.66 | 83.46 | 82.62 | 83.46 | 83.46 | - |
| 05 Apr 2024 | 83.40 | 84.02 | 82.26 | 82.72 | 82.72 | - |
| 04 Apr 2024 | 82.98 | 83.02 | 82.36 | 82.48 | 82.48 | - |
| 03 Apr 2024 | 83.90 | 84.08 | 83.02 | 83.02 | 83.02 | - |
| 02 Apr 2024 | 84.12 | 84.74 | 83.76 | 84.40 | 84.40 | - |
| 28 Mar 2024 | 83.20 | 84.10 | 83.10 | 84.10 | 84.10 | - |
| 27 Mar 2024 | 81.00 | 82.80 | 80.70 | 82.80 | 82.80 | - |
| 26 Mar 2024 | 81.60 | 81.60 | 80.60 | 80.90 | 80.90 | - |
| 25 Mar 2024 | 81.80 | 81.90 | 81.30 | 81.60 | 81.60 | - |
| 22 Mar 2024 | 81.80 | 82.40 | 81.70 | 81.80 | 81.80 | 100 |
| 21 Mar 2024 | 81.60 | 82.40 | 81.60 | 82.00 | 82.00 | - |
| 20 Mar 2024 | 82.50 | 83.10 | 81.70 | 81.70 | 81.70 | - |
| 19 Mar 2024 | 81.90 | 82.40 | 81.90 | 82.40 | 82.40 | - |
| 18 Mar 2024 | 81.70 | 82.00 | 81.50 | 81.80 | 81.80 | - |
| 15 Mar 2024 | 81.50 | 81.80 | 81.40 | 81.40 | 81.40 | - |
| 14 Mar 2024 | 82.00 | 82.20 | 81.00 | 81.10 | 81.10 | - |
| 13 Mar 2024 | 82.40 | 82.40 | 81.70 | 81.80 | 81.80 | - |
| 12 Mar 2024 | 83.10 | 83.20 | 82.50 | 82.70 | 82.70 | 36 |
| 11 Mar 2024 | 82.10 | 82.70 | 81.20 | 82.70 | 82.70 | - |
| 08 Mar 2024 | 82.20 | 82.50 | 81.70 | 82.40 | 82.40 | - |
| 07 Mar 2024 | 82.20 | 83.10 | 82.20 | 82.20 | 82.20 | - |
| 06 Mar 2024 | 81.90 | 82.80 | 81.90 | 82.50 | 82.50 | - |
| 05 Mar 2024 | 81.90 | 83.20 | 81.90 | 81.90 | 81.90 | - |
| 04 Mar 2024 | 80.10 | 82.20 | 80.00 | 82.20 | 82.20 | 2 |
| 01 Mar 2024 | 80.80 | 81.00 | 79.50 | 80.20 | 80.20 | - |
| 29 Feb 2024 | 80.00 | 81.00 | 79.60 | 81.00 | 81.00 | - |
| 28 Feb 2024 | 80.20 | 80.40 | 79.90 | 79.90 | 79.90 | - |
| 27 Feb 2024 | 79.40 | 80.20 | 79.40 | 79.90 | 79.90 | - |
| 26 Feb 2024 | 81.10 | 81.10 | 79.50 | 79.70 | 79.70 | - |
| 23 Feb 2024 | 81.30 | 81.80 | 81.00 | 81.40 | 81.40 | - |
| 22 Feb 2024 | 81.90 | 82.10 | 80.50 | 81.30 | 81.30 | - |
| 21 Feb 2024 | 81.00 | 82.00 | 80.80 | 81.60 | 81.60 | - |
| 20 Feb 2024 | 80.50 | 81.60 | 80.30 | 81.10 | 81.10 | - |
| 19 Feb 2024 | 81.00 | 81.00 | 80.70 | 80.80 | 80.80 | - |
| 16 Feb 2024 | 81.90 | 81.90 | 81.00 | 81.00 | 81.00 | - |
| 15 Feb 2024 | 81.10 | 82.00 | 81.00 | 81.80 | 81.80 | - |
| 14 Feb 2024 | 80.90 | 81.50 | 80.80 | 81.20 | 81.20 | - |
| 13 Feb 2024 | 82.20 | 82.40 | 80.60 | 80.70 | 80.70 | - |
| 13 Feb 2024 | 0.83 Dividend | |||||
| 12 Feb 2024 | 82.40 | 83.00 | 82.40 | 82.90 | 82.07 | - |
| 09 Feb 2024 | 82.30 | 82.50 | 81.90 | 82.50 | 81.67 | - |
| 08 Feb 2024 | 83.00 | 83.10 | 81.80 | 82.10 | 81.28 | - |
| 07 Feb 2024 | 83.40 | 83.40 | 82.90 | 83.00 | 82.17 | - |
| 06 Feb 2024 | 83.40 | 84.00 | 83.30 | 83.70 | 82.86 | - |
| 05 Feb 2024 | 84.40 | 84.60 | 83.70 | 84.00 | 83.16 | - |
| 02 Feb 2024 | 85.30 | 85.30 | 83.80 | 84.80 | 83.95 | - |
| 01 Feb 2024 | 84.20 | 85.10 | 83.40 | 85.10 | 84.25 | - |
| 31 Jan 2024 | 83.80 | 84.20 | 83.70 | 84.20 | 83.36 | - |
| 30 Jan 2024 | 83.60 | 84.10 | 83.20 | 83.60 | 82.76 | - |
| 29 Jan 2024 | 82.90 | 83.90 | 82.90 | 83.70 | 82.86 | - |
| 26 Jan 2024 | 82.50 | 82.90 | 82.20 | 82.90 | 82.07 | - |
| 25 Jan 2024 | 81.30 | 82.70 | 81.00 | 82.60 | 81.77 | - |
| 24 Jan 2024 | 82.10 | 82.10 | 80.90 | 81.20 | 80.39 | - |
| 23 Jan 2024 | 81.70 | 82.40 | 81.70 | 81.90 | 81.08 | - |
| 22 Jan 2024 | 82.40 | 82.90 | 81.60 | 81.90 | 81.08 | - |
| 19 Jan 2024 | 82.10 | 82.60 | 81.90 | 82.60 | 81.77 | - |
| 18 Jan 2024 | 83.00 | 83.10 | 82.00 | 82.40 | 81.58 | - |
| 17 Jan 2024 | 84.00 | 84.90 | 82.90 | 83.10 | 82.27 | - |
| 16 Jan 2024 | 83.40 | 85.10 | 83.10 | 84.20 | 83.36 | - |
| 15 Jan 2024 | 83.50 | 83.60 | 83.30 | 83.50 | 82.66 | - |
| 12 Jan 2024 | 83.10 | 83.80 | 83.00 | 83.50 | 82.66 | 30 |
| 11 Jan 2024 | 86.00 | 86.10 | 83.20 | 83.20 | 82.37 | - |
| 10 Jan 2024 | 85.60 | 86.20 | 85.30 | 86.20 | 85.34 | - |
| 09 Jan 2024 | 85.50 | 85.90 | 85.50 | 85.60 | 84.74 | - |
| 08 Jan 2024 | 85.00 | 85.60 | 84.90 | 85.60 | 84.74 | - |
| 05 Jan 2024 | 85.30 | 85.50 | 85.00 | 85.40 | 84.54 | - |
| 04 Jan 2024 | 85.20 | 85.70 | 84.80 | 85.40 | 84.54 | - |
| 03 Jan 2024 | 84.20 | 85.10 | 84.20 | 84.90 | 84.05 | - |
| 02 Jan 2024 | 82.50 | 84.50 | 82.40 | 84.20 | 83.36 | - |
| 29 Dec 2023 | 81.90 | 82.00 | 81.90 | 81.90 | 81.08 | - |
| 28 Dec 2023 | 80.70 | 81.90 | 80.50 | 81.90 | 81.08 | - |
| 27 Dec 2023 | 81.80 | 81.80 | 80.80 | 80.80 | 79.99 | - |
| 22 Dec 2023 | 80.90 | 82.00 | 80.40 | 81.40 | 80.59 | - |
| 21 Dec 2023 | 81.00 | 81.90 | 80.80 | 81.00 | 80.19 | - |
| 20 Dec 2023 | 82.40 | 82.50 | 81.90 | 81.90 | 81.08 | - |
| 19 Dec 2023 | 82.30 | 82.40 | 81.90 | 82.10 | 81.28 | - |
| *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.