NextEra Energy Inc (FP3.BE)
Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
At close: 08:08AM CEST
Time Period:
May 18, 2023 - May 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 17, 2024 | 70.19 | 70.19 | 70.19 | 70.19 | 70.19 | 117 |
| May 16, 2024 | 70.63 | 70.63 | 70.63 | 70.63 | 70.63 | - |
| May 15, 2024 | 69.67 | 69.67 | 69.67 | 69.67 | 69.67 | - |
| May 14, 2024 | 68.98 | 68.98 | 68.98 | 68.98 | 68.98 | - |
| May 13, 2024 | 68.36 | 68.36 | 68.36 | 68.36 | 68.36 | - |
| May 10, 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - |
| May 09, 2024 | 67.57 | 67.57 | 67.57 | 67.57 | 67.57 | - |
| May 08, 2024 | 66.84 | 66.84 | 66.84 | 66.84 | 66.84 | - |
| May 07, 2024 | 65.82 | 66.18 | 65.82 | 66.18 | 66.18 | 117 |
| May 06, 2024 | 65.07 | 65.07 | 65.07 | 65.07 | 65.07 | - |
| May 03, 2024 | 64.20 | 64.70 | 64.20 | 64.70 | 64.70 | 206 |
| May 02, 2024 | 63.84 | 63.84 | 63.84 | 63.84 | 63.84 | - |
| Apr 30, 2024 | 63.03 | 63.03 | 63.03 | 63.03 | 63.03 | - |
| Apr 29, 2024 | 61.60 | 63.21 | 61.60 | 63.21 | 63.21 | 100 |
| Apr 26, 2024 | 62.21 | 62.21 | 62.21 | 62.21 | 62.21 | - |
| Apr 25, 2024 | 61.99 | 61.99 | 61.99 | 61.99 | 61.99 | - |
| Apr 24, 2024 | 61.80 | 61.80 | 61.80 | 61.80 | 61.80 | - |
| Apr 23, 2024 | 61.28 | 61.28 | 61.28 | 61.28 | 61.28 | - |
| Apr 22, 2024 | 60.79 | 60.79 | 60.79 | 60.79 | 60.79 | 2 |
| Apr 19, 2024 | 59.77 | 59.77 | 59.77 | 59.77 | 59.77 | - |
| Apr 18, 2024 | 59.64 | 60.08 | 59.64 | 60.08 | 60.08 | 20 |
| Apr 17, 2024 | 57.98 | 57.98 | 57.98 | 57.98 | 57.98 | - |
| Apr 16, 2024 | 58.84 | 58.84 | 58.50 | 58.50 | 58.50 | 50 |
| Apr 15, 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
| Apr 12, 2024 | 59.81 | 59.81 | 59.81 | 59.81 | 59.81 | - |
| Apr 11, 2024 | 59.46 | 59.46 | 59.46 | 59.46 | 59.46 | - |
| Apr 10, 2024 | 60.13 | 60.13 | 60.13 | 60.13 | 60.13 | - |
| Apr 09, 2024 | 59.58 | 59.99 | 59.58 | 59.99 | 59.99 | 50 |
| Apr 08, 2024 | 59.05 | 59.05 | 59.05 | 59.05 | 59.05 | - |
| Apr 05, 2024 | 58.91 | 58.91 | 58.91 | 58.91 | 58.91 | - |
| Apr 04, 2024 | 57.60 | 57.60 | 57.60 | 57.60 | 57.60 | - |
| Apr 03, 2024 | 58.17 | 58.17 | 58.17 | 58.17 | 58.17 | - |
| Apr 02, 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 5 |
| Mar 28, 2024 | 58.52 | 58.52 | 58.52 | 58.52 | 58.52 | - |
| Mar 27, 2024 | 56.90 | 56.90 | 56.90 | 56.90 | 56.90 | - |
| Mar 26, 2024 | 57.52 | 57.52 | 57.52 | 57.52 | 57.52 | - |
| Mar 25, 2024 | 56.91 | 56.91 | 56.91 | 56.91 | 56.91 | - |
| Mar 22, 2024 | 56.53 | 57.12 | 56.53 | 57.12 | 57.12 | 85 |
| Mar 21, 2024 | 56.94 | 57.03 | 56.94 | 57.03 | 57.03 | 200 |
| Mar 20, 2024 | 56.18 | 56.99 | 56.18 | 56.99 | 56.99 | 50 |
| Mar 19, 2024 | 55.24 | 55.24 | 55.24 | 55.24 | 55.24 | - |
| Mar 18, 2024 | 55.22 | 55.22 | 55.22 | 55.22 | 55.22 | 90 |
| Mar 15, 2024 | 55.00 | 55.01 | 55.00 | 55.01 | 55.01 | 190 |
| Mar 14, 2024 | 54.32 | 54.32 | 54.32 | 54.32 | 54.32 | - |
| Mar 13, 2024 | 52.51 | 54.16 | 52.51 | 54.16 | 54.16 | 15 |
| Mar 12, 2024 | 52.76 | 52.76 | 52.76 | 52.76 | 52.76 | - |
| Mar 11, 2024 | 52.72 | 52.72 | 52.72 | 52.72 | 52.72 | - |
| Mar 08, 2024 | 51.29 | 51.29 | 51.29 | 51.29 | 51.29 | - |
| Mar 07, 2024 | 50.77 | 50.77 | 50.77 | 50.77 | 50.77 | - |
| Mar 06, 2024 | 50.81 | 50.81 | 50.81 | 50.81 | 50.81 | - |
| Mar 05, 2024 | 50.35 | 50.35 | 50.35 | 50.35 | 50.35 | - |
| Mar 04, 2024 | 50.81 | 50.81 | 50.81 | 50.81 | 50.81 | 450 |
| Mar 01, 2024 | 51.03 | 51.03 | 51.03 | 51.03 | 51.03 | - |
| Feb 29, 2024 | 50.50 | 50.86 | 50.50 | 50.86 | 50.86 | 65 |
| Feb 28, 2024 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | 20 |
| Feb 27, 2024 | 50.71 | 50.71 | 50.71 | 50.71 | 50.71 | - |
| Feb 26, 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
| Feb 26, 2024 | 0.515 Dividend | |||||
| Feb 23, 2024 | 52.45 | 52.45 | 52.45 | 52.45 | 51.94 | - |
| Feb 22, 2024 | 52.72 | 52.72 | 52.72 | 52.72 | 52.20 | - |
| Feb 21, 2024 | 52.22 | 52.28 | 52.22 | 52.28 | 51.77 | 28 |
| Feb 20, 2024 | 52.45 | 52.45 | 51.99 | 51.99 | 51.48 | 9 |
| Feb 19, 2024 | 52.51 | 52.51 | 52.51 | 52.51 | 51.99 | - |
| Feb 16, 2024 | 53.05 | 53.06 | 52.91 | 53.06 | 52.54 | 306 |
| Feb 15, 2024 | 52.14 | 52.14 | 52.14 | 52.14 | 51.63 | - |
| Feb 14, 2024 | 51.64 | 51.78 | 51.64 | 51.78 | 51.27 | 124 |
| Feb 13, 2024 | 53.27 | 53.27 | 53.27 | 53.27 | 52.75 | - |
| Feb 12, 2024 | 52.45 | 53.31 | 52.45 | 53.31 | 52.79 | 70 |
| Feb 09, 2024 | 52.09 | 52.09 | 52.09 | 52.09 | 51.58 | - |
| Feb 08, 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 51.98 | - |
| Feb 07, 2024 | 52.34 | 52.34 | 52.34 | 52.34 | 51.83 | - |
| Feb 06, 2024 | 51.93 | 51.93 | 51.93 | 51.93 | 51.42 | - |
| Feb 05, 2024 | 53.72 | 53.72 | 53.72 | 53.72 | 53.19 | 26 |
| Feb 02, 2024 | 54.82 | 54.82 | 54.78 | 54.78 | 54.24 | 100 |
| Feb 01, 2024 | 54.19 | 54.19 | 54.19 | 54.19 | 53.66 | - |
| Jan 31, 2024 | 54.67 | 54.67 | 54.67 | 54.67 | 54.13 | - |
| Jan 30, 2024 | 54.93 | 54.93 | 54.93 | 54.93 | 54.39 | - |
| Jan 29, 2024 | 53.60 | 53.60 | 53.60 | 53.60 | 53.07 | 800 |
| Jan 26, 2024 | 53.15 | 53.15 | 53.15 | 53.15 | 52.63 | - |
| Jan 25, 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 51.98 | 10 |
| Jan 24, 2024 | 52.70 | 52.70 | 52.70 | 52.70 | 52.18 | - |
| Jan 23, 2024 | 51.93 | 51.93 | 51.93 | 51.93 | 51.42 | - |
| Jan 22, 2024 | 52.40 | 52.73 | 52.40 | 52.73 | 52.21 | 150 |
| Jan 19, 2024 | 52.78 | 52.78 | 52.78 | 52.78 | 52.26 | - |
| Jan 18, 2024 | 53.32 | 53.32 | 53.32 | 53.32 | 52.80 | - |
| Jan 17, 2024 | 55.27 | 55.27 | 55.27 | 55.27 | 54.73 | - |
| Jan 16, 2024 | 55.59 | 55.59 | 55.59 | 55.59 | 55.04 | - |
| Jan 15, 2024 | 55.08 | 55.08 | 55.08 | 55.08 | 54.54 | - |
| Jan 12, 2024 | 55.08 | 55.08 | 55.08 | 55.08 | 54.54 | - |
| Jan 11, 2024 | 56.63 | 56.63 | 56.63 | 56.63 | 56.07 | - |
| Jan 10, 2024 | 56.57 | 56.57 | 56.57 | 56.57 | 56.01 | - |
| Jan 09, 2024 | 57.38 | 57.38 | 57.38 | 57.38 | 56.82 | - |
| Jan 08, 2024 | 56.51 | 56.51 | 56.51 | 56.51 | 55.96 | - |
| Jan 05, 2024 | 56.41 | 56.52 | 56.41 | 56.52 | 55.97 | 10 |
| Jan 04, 2024 | 56.64 | 57.08 | 56.64 | 57.08 | 56.52 | 15 |
| Jan 03, 2024 | 56.31 | 56.31 | 56.31 | 56.31 | 55.76 | - |
| Jan 02, 2024 | 54.99 | 54.99 | 54.99 | 54.99 | 54.45 | - |
| Dec 29, 2023 | 55.05 | 55.05 | 55.05 | 55.05 | 54.51 | - |
| Dec 28, 2023 | 54.46 | 54.46 | 54.46 | 54.46 | 53.93 | - |
| Dec 27, 2023 | 54.50 | 54.50 | 54.50 | 54.50 | 53.96 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.