Singapore markets closed

NRG Energy Inc (NRA.MU)

Munich - Munich Delayed price. Currency in EUR
Add to watchlist
73.20-0.30 (-0.41%)
At close: 08:00AM CEST
Time period:
15 Jun 2023 - 15 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 202473.2073.2073.2073.2073.20-
13 Jun 202473.5073.5073.5073.5073.50-
12 Jun 202474.7874.7874.7874.7874.78-
11 Jun 202473.4673.4673.4673.4673.46-
10 Jun 202471.7271.7271.7271.7271.72-
07 Jun 202471.0071.0071.0071.0071.00-
06 Jun 202474.1474.1474.1474.1474.14-
05 Jun 202470.9670.9670.9670.9670.96-
04 Jun 202471.0871.0871.0871.0871.08-
03 Jun 202472.9272.9269.0069.0069.0027
31 May 202477.4077.4077.4077.4077.40-
30 May 202475.9475.9475.9475.9475.94-
29 May 202476.1676.1676.1676.1676.16-
28 May 202478.8078.8078.8078.8078.80-
27 May 202478.7279.5878.7279.5879.5850
24 May 202474.3074.3074.3074.3074.30-
23 May 202474.2074.2074.2074.2074.20-
22 May 202475.7075.7075.7075.7075.70-
21 May 202474.1674.1674.1674.1674.16-
20 May 202474.9474.9474.9474.9474.94-
17 May 202475.5875.5875.5875.5875.58-
16 May 202476.9276.9276.9276.9276.92-
15 May 202475.1075.1075.1075.1075.10-
14 May 202475.7275.7275.7275.7275.72-
13 May 202477.9677.9677.9677.9677.96-
10 May 202476.3076.3076.3076.3076.30-
09 May 202469.8869.8869.8869.8869.88-
08 May 202468.3268.3268.3268.3268.32-
07 May 202471.8275.8671.8275.8675.8615
06 May 202472.7672.7672.7672.7672.7615
03 May 202469.9269.9269.9269.9269.92-
02 May 202468.0268.0268.0268.0268.02-
30 Apr 202468.0068.0068.0068.0068.00-
30 Apr 20240.4075 Dividend
29 Apr 202467.4067.4067.4067.4066.99-
26 Apr 202467.3667.6867.3667.6867.274
25 Apr 202466.9866.9866.9866.9866.58-
24 Apr 202466.2266.2266.2266.2265.82-
23 Apr 202465.3865.3865.3865.3864.98-
22 Apr 202465.1265.1265.1265.1264.73-
19 Apr 202464.6464.6464.6464.6464.25-
18 Apr 202468.0068.0068.0068.0067.59-
17 Apr 202469.6669.6669.6669.6669.24-
16 Apr 202467.9267.9267.9267.9267.51-
15 Apr 202468.8670.1668.8670.1669.7440
12 Apr 202468.8468.8468.8468.8468.42-
11 Apr 202467.6469.1067.6469.1068.6848
10 Apr 202466.4066.4066.4066.4066.00-
09 Apr 202467.2867.2867.2867.2866.87-
08 Apr 202466.4266.4266.4266.4266.02-
05 Apr 202464.5064.5064.5064.5064.11-
04 Apr 202465.8265.8265.8265.8265.42-
03 Apr 202462.9062.9062.9062.9062.52-
02 Apr 202464.6664.6664.6664.6664.27-
28 Mar 202461.0061.0061.0061.0060.63-
27 Mar 202460.3060.3060.3060.3059.94-
26 Mar 202462.1062.1062.1062.1061.72-
25 Mar 202461.3061.3061.3061.3060.93-
22 Mar 202461.1061.1061.1061.1060.73-
21 Mar 202460.8060.8060.8060.8060.43-
20 Mar 202460.9060.9060.9060.9060.53-
19 Mar 202459.7059.7059.7059.7059.34-
18 Mar 202459.6059.6059.6059.6059.2415
15 Mar 202457.6057.6057.6057.6057.25-
14 Mar 202456.5056.5056.5056.5056.16-
13 Mar 202456.3056.3056.3056.3055.96-
12 Mar 202454.8054.8054.8054.8054.47-
11 Mar 202454.9054.9054.9054.9054.57-
08 Mar 202454.8054.8054.8054.8054.47-
07 Mar 202455.7055.7055.7055.7055.36-
06 Mar 202454.7054.7054.7054.7054.37-
05 Mar 202452.5052.5052.5052.5052.18-
04 Mar 202451.9052.5051.9052.5052.1812
01 Mar 202450.7050.7050.7050.7050.39-
29 Feb 202449.9049.9049.9049.9049.60-
28 Feb 202449.4049.4049.4049.4049.10-
27 Feb 202448.6048.6048.6048.6048.31-
26 Feb 202447.1047.1047.1047.1046.82-
23 Feb 202447.5047.5047.5047.5047.21-
22 Feb 202447.5047.5047.5047.5047.21-
21 Feb 202447.3047.3047.3047.3047.01-
20 Feb 202447.7047.7047.7047.7047.41-
19 Feb 202447.7547.7547.7547.7547.46-
16 Feb 202447.8047.8047.8047.8047.51-
15 Feb 202448.1048.1048.1048.1047.81-
14 Feb 202447.9547.9547.9547.9547.66-
13 Feb 202447.5047.5047.5047.5047.21-
12 Feb 202447.9047.9047.9047.9047.61-
09 Feb 202448.0548.0548.0548.0547.76-
08 Feb 202448.6548.6548.6548.6548.36-
07 Feb 202449.4049.4049.4049.4049.10-
06 Feb 202449.4049.6049.4049.6049.3030
05 Feb 202450.1050.1050.1050.1049.80-
02 Feb 202449.4049.4049.4049.4049.10-
01 Feb 202448.6548.6548.6548.6548.36-
31 Jan 202449.0549.0549.0549.0548.75-
31 Jan 20240.4075 Dividend
30 Jan 202449.7049.7049.7049.7048.99-
29 Jan 202449.3049.3049.3049.3048.60-
26 Jan 202448.9048.9048.9048.9048.21-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...