Singapore markets close in 59 minutes
Straits Times Index
3,412.41 -27.47 (-0.80%) Nikkei
40,912.37 -1.28 (-0.00%) Hang Seng
17,841.87 -186.41 (-1.03%) FTSE 100
8,278.38 +37.12 (+0.45%) Bitcoin USD
54,391.96 -3,779.38 (-6.50%) CMC Crypto 200
1,125.63 -83.06 (-6.88%)
Xcel Energy Inc. (NRN.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:01AM CEST. Market open.
Time period:
05 Jul 2023 - 05 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | 64 |
| 04 Jul 2024 | 48.53 | 48.53 | 48.53 | 48.53 | 48.53 | - |
| 03 Jul 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.15 | - |
| 02 Jul 2024 | 48.46 | 48.46 | 48.46 | 48.46 | 48.46 | - |
| 01 Jul 2024 | 49.36 | 49.36 | 49.36 | 49.36 | 49.36 | - |
| 28 Jun 2024 | 50.04 | 50.04 | 50.04 | 50.04 | 50.04 | - |
| 27 Jun 2024 | 49.87 | 49.87 | 49.87 | 49.87 | 49.87 | - |
| 26 Jun 2024 | 49.85 | 49.85 | 49.85 | 49.85 | 49.85 | - |
| 25 Jun 2024 | 49.91 | 49.91 | 49.91 | 49.91 | 49.91 | - |
| 24 Jun 2024 | 50.26 | 50.26 | 50.26 | 50.26 | 50.26 | 64 |
| 21 Jun 2024 | 49.63 | 50.00 | 49.63 | 50.00 | 50.00 | 100 |
| 20 Jun 2024 | 49.20 | 49.99 | 49.20 | 49.99 | 49.99 | 30 |
| 19 Jun 2024 | 49.12 | 49.12 | 49.12 | 49.12 | 49.12 | - |
| 18 Jun 2024 | 49.29 | 49.29 | 49.29 | 49.29 | 49.29 | - |
| 17 Jun 2024 | 49.87 | 49.87 | 49.87 | 49.87 | 49.87 | - |
| 14 Jun 2024 | 50.28 | 50.28 | 50.28 | 50.28 | 50.28 | - |
| 14 Jun 2024 | 0.5475 Dividend | |||||
| 13 Jun 2024 | 50.35 | 50.35 | 50.35 | 50.35 | 49.80 | - |
| 12 Jun 2024 | 50.87 | 51.56 | 50.87 | 51.56 | 51.00 | 20 |
| 11 Jun 2024 | 50.92 | 50.92 | 50.92 | 50.92 | 50.37 | - |
| 10 Jun 2024 | 50.53 | 50.53 | 50.53 | 50.53 | 49.98 | - |
| 07 Jun 2024 | 49.99 | 49.99 | 49.99 | 49.99 | 49.45 | - |
| 06 Jun 2024 | 50.29 | 50.29 | 50.29 | 50.29 | 49.74 | - |
| 05 Jun 2024 | 51.16 | 51.16 | 51.16 | 51.16 | 50.60 | - |
| 04 Jun 2024 | 50.32 | 50.32 | 50.32 | 50.32 | 49.77 | - |
| 03 Jun 2024 | 50.77 | 50.77 | 50.77 | 50.77 | 50.22 | - |
| 31 May 2024 | 49.76 | 49.76 | 49.76 | 49.76 | 49.22 | - |
| 30 May 2024 | 48.89 | 48.89 | 48.89 | 48.89 | 48.36 | - |
| 29 May 2024 | 49.08 | 49.08 | 49.08 | 49.08 | 48.54 | - |
| 28 May 2024 | 49.06 | 49.06 | 49.06 | 49.06 | 48.53 | - |
| 27 May 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 48.61 | - |
| 24 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 49.46 | 80 |
| 23 May 2024 | 51.05 | 51.05 | 51.05 | 51.05 | 50.49 | - |
| 22 May 2024 | 51.88 | 51.88 | 51.88 | 51.88 | 51.32 | - |
| 21 May 2024 | 51.25 | 51.25 | 51.25 | 51.25 | 50.69 | - |
| 20 May 2024 | 50.68 | 50.68 | 50.68 | 50.68 | 50.13 | - |
| 17 May 2024 | 51.04 | 51.04 | 51.04 | 51.04 | 50.49 | - |
| 16 May 2024 | 50.92 | 50.92 | 50.92 | 50.92 | 50.37 | - |
| 15 May 2024 | 50.95 | 52.09 | 50.95 | 52.09 | 51.52 | 271 |
| 14 May 2024 | 51.37 | 51.37 | 51.37 | 51.37 | 50.81 | - |
| 13 May 2024 | 51.12 | 51.12 | 51.12 | 51.12 | 50.56 | - |
| 10 May 2024 | 50.90 | 50.90 | 50.90 | 50.90 | 50.35 | - |
| 09 May 2024 | 50.71 | 50.71 | 50.71 | 50.71 | 50.16 | - |
| 08 May 2024 | 50.83 | 50.83 | 50.83 | 50.83 | 50.28 | - |
| 07 May 2024 | 50.15 | 50.15 | 50.15 | 50.15 | 49.60 | - |
| 06 May 2024 | 50.06 | 50.06 | 50.06 | 50.06 | 49.52 | - |
| 03 May 2024 | 49.80 | 49.80 | 49.80 | 49.80 | 49.26 | - |
| 02 May 2024 | 49.94 | 49.94 | 49.94 | 49.94 | 49.39 | - |
| 30 Apr 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 49.95 | - |
| 29 Apr 2024 | 49.99 | 49.99 | 49.99 | 49.99 | 49.45 | - |
| 26 Apr 2024 | 51.12 | 51.12 | 51.12 | 51.12 | 50.56 | - |
| 25 Apr 2024 | 51.07 | 51.07 | 51.07 | 51.07 | 50.51 | - |
| 24 Apr 2024 | 51.36 | 51.36 | 51.36 | 51.36 | 50.80 | - |
| 23 Apr 2024 | 51.21 | 51.21 | 51.21 | 51.21 | 50.65 | - |
| 22 Apr 2024 | 51.02 | 51.02 | 51.02 | 51.02 | 50.47 | - |
| 19 Apr 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 49.46 | 199 |
| 18 Apr 2024 | 49.51 | 49.51 | 49.51 | 49.51 | 48.97 | - |
| 17 Apr 2024 | 49.12 | 49.12 | 49.12 | 49.12 | 48.59 | - |
| 16 Apr 2024 | 49.67 | 49.67 | 49.67 | 49.67 | 49.13 | - |
| 15 Apr 2024 | 49.62 | 49.62 | 49.62 | 49.62 | 49.08 | - |
| 12 Apr 2024 | 49.71 | 49.85 | 49.71 | 49.85 | 49.31 | 200 |
| 11 Apr 2024 | 49.65 | 49.65 | 49.65 | 49.65 | 49.12 | - |
| 10 Apr 2024 | 49.74 | 49.74 | 49.74 | 49.74 | 49.19 | - |
| 09 Apr 2024 | 49.45 | 49.45 | 49.45 | 49.45 | 48.91 | - |
| 08 Apr 2024 | 49.01 | 49.01 | 49.01 | 49.01 | 48.48 | - |
| 05 Apr 2024 | 49.33 | 49.33 | 49.33 | 49.33 | 48.79 | - |
| 04 Apr 2024 | 49.56 | 49.56 | 49.56 | 49.56 | 49.03 | - |
| 03 Apr 2024 | 49.76 | 49.76 | 49.76 | 49.76 | 49.22 | - |
| 02 Apr 2024 | 49.26 | 49.26 | 49.26 | 49.26 | 48.73 | - |
| 28 Mar 2024 | 48.96 | 48.96 | 48.96 | 48.96 | 48.43 | - |
| 27 Mar 2024 | 47.53 | 47.53 | 47.53 | 47.53 | 47.01 | - |
| 26 Mar 2024 | 48.06 | 48.06 | 48.06 | 48.06 | 47.53 | - |
| 25 Mar 2024 | 47.92 | 47.92 | 47.92 | 47.92 | 47.40 | - |
| 22 Mar 2024 | 47.94 | 47.94 | 47.94 | 47.94 | 47.41 | - |
| 21 Mar 2024 | 47.83 | 47.83 | 47.83 | 47.83 | 47.30 | - |
| 20 Mar 2024 | 47.85 | 47.85 | 47.61 | 47.61 | 47.09 | 50 |
| 19 Mar 2024 | 47.49 | 47.49 | 47.49 | 47.49 | 46.98 | - |
| 18 Mar 2024 | 46.96 | 47.42 | 46.96 | 47.42 | 46.91 | 17 |
| 15 Mar 2024 | 47.31 | 48.01 | 47.31 | 48.01 | 47.49 | 200 |
| 14 Mar 2024 | 46.56 | 47.00 | 46.56 | 47.00 | 46.49 | 100 |
| 14 Mar 2024 | 0.5475 Dividend | |||||
| 13 Mar 2024 | 47.15 | 47.20 | 47.15 | 47.20 | 46.15 | 60 |
| 12 Mar 2024 | 48.10 | 48.10 | 47.45 | 47.45 | 46.39 | 30 |
| 11 Mar 2024 | 46.26 | 47.50 | 46.26 | 47.50 | 46.44 | 55 |
| 08 Mar 2024 | 45.37 | 46.06 | 45.37 | 46.06 | 45.04 | 20 |
| 07 Mar 2024 | 44.45 | 44.90 | 44.45 | 44.90 | 43.90 | 55 |
| 06 Mar 2024 | 44.48 | 44.48 | 44.48 | 44.48 | 43.49 | - |
| 05 Mar 2024 | 46.62 | 46.62 | 46.00 | 46.00 | 44.97 | 108 |
| 04 Mar 2024 | 45.33 | 45.33 | 45.33 | 45.33 | 44.32 | - |
| 01 Mar 2024 | 48.42 | 48.42 | 48.42 | 48.42 | 47.34 | - |
| 29 Feb 2024 | 53.62 | 53.62 | 53.62 | 53.62 | 52.42 | 9 |
| 28 Feb 2024 | 53.43 | 53.43 | 53.43 | 53.43 | 52.24 | - |
| 27 Feb 2024 | 53.07 | 53.07 | 53.07 | 53.07 | 51.88 | - |
| 26 Feb 2024 | 54.35 | 54.35 | 54.35 | 54.35 | 53.14 | - |
| 23 Feb 2024 | 54.41 | 54.41 | 54.41 | 54.41 | 53.19 | - |
| 22 Feb 2024 | 55.01 | 55.01 | 55.01 | 55.01 | 53.78 | - |
| 21 Feb 2024 | 54.32 | 54.32 | 54.32 | 54.32 | 53.11 | - |
| 20 Feb 2024 | 54.36 | 54.36 | 54.36 | 54.36 | 53.15 | - |
| 19 Feb 2024 | 54.39 | 54.39 | 54.39 | 54.39 | 53.17 | - |
| 16 Feb 2024 | 54.42 | 54.42 | 54.42 | 54.42 | 53.20 | - |
| *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.