NextEra Energy, Inc. (NEE.VI)
Vienna - Vienna Delayed Price. Currency in EUR
Add to watchlist
At close: 05:32PM CEST
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 07, 2024 | 66.04 | 66.48 | 66.04 | 66.48 | 66.48 | - |
| May 06, 2024 | 65.28 | 65.81 | 65.28 | 65.81 | 65.81 | 35 |
| May 03, 2024 | 64.25 | 64.57 | 64.15 | 64.57 | 64.57 | 35 |
| May 02, 2024 | 64.04 | 64.04 | 63.43 | 63.43 | 63.43 | - |
| Apr 30, 2024 | 63.13 | 63.13 | 62.66 | 62.66 | 62.66 | - |
| Apr 29, 2024 | 62.00 | 63.21 | 62.00 | 63.21 | 63.21 | - |
| Apr 26, 2024 | 62.26 | 62.26 | 61.60 | 61.60 | 61.60 | - |
| Apr 25, 2024 | 62.16 | 62.16 | 62.01 | 62.01 | 62.01 | - |
| Apr 24, 2024 | 62.08 | 62.08 | 61.68 | 61.68 | 61.68 | - |
| Apr 23, 2024 | 61.52 | 62.50 | 61.52 | 62.09 | 62.09 | 23 |
| Apr 22, 2024 | 60.57 | 60.76 | 60.57 | 60.76 | 60.76 | - |
| Apr 19, 2024 | 59.92 | 59.92 | 59.92 | 59.92 | 59.92 | - |
| Apr 18, 2024 | 59.97 | 59.97 | 59.92 | 59.92 | 59.92 | - |
| Apr 17, 2024 | 58.33 | 58.68 | 58.33 | 58.68 | 58.68 | - |
| Apr 16, 2024 | 59.04 | 59.04 | 58.16 | 58.16 | 58.16 | - |
| Apr 15, 2024 | 59.27 | 59.70 | 59.27 | 59.34 | 59.34 | 10 |
| Apr 12, 2024 | 60.00 | 60.00 | 59.96 | 59.96 | 59.96 | - |
| Apr 11, 2024 | 59.65 | 59.65 | 59.25 | 59.26 | 59.26 | 30 |
| Apr 10, 2024 | 60.48 | 60.48 | 59.30 | 59.42 | 59.42 | 346 |
| Apr 09, 2024 | 59.71 | 60.11 | 59.71 | 60.11 | 60.11 | - |
| Apr 08, 2024 | 59.26 | 59.59 | 59.26 | 59.59 | 59.59 | - |
| Apr 05, 2024 | 59.09 | 59.96 | 58.51 | 59.04 | 59.04 | 65 |
| Apr 04, 2024 | 58.63 | 58.63 | 58.63 | 58.63 | 58.63 | - |
| Apr 03, 2024 | 58.34 | 58.34 | 57.79 | 57.79 | 57.79 | - |
| Apr 02, 2024 | 59.40 | 59.40 | 58.04 | 58.04 | 58.04 | - |
| Mar 28, 2024 | 59.40 | 59.40 | 58.98 | 58.98 | 58.98 | 30 |
| Mar 27, 2024 | 57.05 | 58.12 | 57.05 | 58.12 | 58.12 | - |
| Mar 26, 2024 | 57.85 | 57.85 | 57.49 | 57.49 | 57.49 | - |
| Mar 25, 2024 | 57.37 | 57.46 | 57.37 | 57.46 | 57.46 | - |
| Mar 22, 2024 | 56.74 | 56.74 | 56.74 | 56.74 | 56.74 | - |
| Mar 21, 2024 | 57.15 | 57.15 | 56.99 | 56.99 | 56.99 | - |
| Mar 20, 2024 | 56.40 | 56.93 | 56.40 | 56.93 | 56.93 | - |
| Mar 19, 2024 | 55.43 | 56.08 | 55.43 | 56.08 | 56.08 | - |
| Mar 18, 2024 | 55.28 | 56.13 | 55.28 | 56.13 | 56.13 | 27 |
| Mar 15, 2024 | 54.82 | 54.90 | 54.34 | 54.34 | 54.34 | 15 |
| Mar 14, 2024 | 54.45 | 54.80 | 54.45 | 54.80 | 54.80 | - |
| Mar 13, 2024 | 52.90 | 54.30 | 52.90 | 54.30 | 54.30 | - |
| Mar 12, 2024 | 53.00 | 53.00 | 52.07 | 52.07 | 52.07 | - |
| Mar 11, 2024 | 52.93 | 52.93 | 52.73 | 52.73 | 52.73 | - |
| Mar 08, 2024 | 51.51 | 52.62 | 51.51 | 52.62 | 52.62 | - |
| Mar 07, 2024 | 50.94 | 51.49 | 50.94 | 51.49 | 51.49 | - |
| Mar 06, 2024 | 51.15 | 51.57 | 51.15 | 51.57 | 51.57 | 35 |
| Mar 05, 2024 | 50.51 | 51.49 | 50.51 | 51.49 | 51.49 | 140 |
| Mar 04, 2024 | 51.08 | 51.08 | 50.23 | 50.23 | 50.23 | 90 |
| Mar 01, 2024 | 51.16 | 51.16 | 50.49 | 50.76 | 50.76 | 49 |
| Feb 29, 2024 | 50.82 | 51.25 | 50.82 | 51.25 | 51.25 | - |
| Feb 28, 2024 | 51.43 | 51.43 | 50.75 | 50.75 | 50.75 | - |
| Feb 27, 2024 | 50.83 | 51.20 | 50.83 | 51.20 | 51.20 | 10 |
| Feb 26, 2024 | 52.42 | 52.42 | 50.61 | 50.61 | 50.61 | - |
| Feb 26, 2024 | 0.515 Dividend | |||||
| Feb 23, 2024 | 52.45 | 52.65 | 52.45 | 52.65 | 52.14 | - |
| Feb 22, 2024 | 52.25 | 52.25 | 52.25 | 52.25 | 51.74 | - |
| Feb 21, 2024 | 52.33 | 52.42 | 52.33 | 52.42 | 51.91 | - |
| Feb 20, 2024 | 52.63 | 52.63 | 52.15 | 52.15 | 51.64 | - |
| Feb 19, 2024 | 52.83 | 52.83 | 52.70 | 52.70 | 52.18 | - |
| Feb 16, 2024 | 53.19 | 53.19 | 53.01 | 53.01 | 52.49 | - |
| Feb 15, 2024 | 52.27 | 52.66 | 52.27 | 52.66 | 52.14 | - |
| Feb 14, 2024 | 51.29 | 52.00 | 51.29 | 52.00 | 51.49 | 28 |
| Feb 13, 2024 | 53.39 | 53.39 | 51.63 | 51.63 | 51.12 | - |
| Feb 12, 2024 | 52.19 | 53.11 | 52.19 | 53.11 | 52.59 | 20 |
| Feb 09, 2024 | 52.37 | 52.37 | 51.85 | 51.85 | 51.34 | - |
| Feb 08, 2024 | 52.40 | 52.40 | 51.83 | 51.83 | 51.32 | - |
| Feb 07, 2024 | 52.46 | 52.46 | 52.10 | 52.10 | 51.59 | - |
| Feb 06, 2024 | 52.18 | 52.23 | 52.18 | 52.23 | 51.72 | - |
| Feb 05, 2024 | 54.09 | 54.09 | 53.06 | 53.06 | 52.54 | 20 |
| Feb 02, 2024 | 54.94 | 54.94 | 54.34 | 54.34 | 53.81 | - |
| Feb 01, 2024 | 54.42 | 54.42 | 53.92 | 53.92 | 53.39 | - |
| Jan 31, 2024 | 54.84 | 54.84 | 54.64 | 54.64 | 54.11 | - |
| Jan 30, 2024 | 54.99 | 54.99 | 54.31 | 54.31 | 53.78 | - |
| Jan 29, 2024 | 53.84 | 55.05 | 53.84 | 55.05 | 54.51 | - |
| Jan 26, 2024 | 53.02 | 53.94 | 53.02 | 53.94 | 53.41 | - |
| Jan 25, 2024 | 52.45 | 53.50 | 52.34 | 53.50 | 52.98 | 428 |
| Jan 24, 2024 | 53.01 | 53.01 | 52.56 | 52.56 | 52.05 | 50 |
| Jan 23, 2024 | 52.13 | 52.82 | 52.13 | 52.82 | 52.30 | - |
| Jan 22, 2024 | 52.55 | 52.55 | 52.29 | 52.29 | 51.78 | - |
| Jan 19, 2024 | 53.09 | 53.09 | 52.56 | 52.56 | 52.05 | - |
| Jan 18, 2024 | 53.51 | 53.51 | 53.07 | 53.07 | 52.55 | - |
| Jan 17, 2024 | 55.37 | 55.37 | 54.13 | 54.13 | 53.60 | - |
| Jan 16, 2024 | 55.52 | 55.82 | 55.52 | 55.82 | 55.27 | - |
| Jan 15, 2024 | 55.78 | 55.78 | 55.69 | 55.69 | 55.15 | - |
| Jan 12, 2024 | 55.23 | 55.94 | 55.23 | 55.94 | 55.39 | - |
| Jan 11, 2024 | 56.81 | 56.81 | 55.40 | 55.40 | 54.86 | - |
| Jan 10, 2024 | 56.73 | 56.73 | 56.72 | 56.72 | 56.17 | - |
| Jan 09, 2024 | 57.45 | 57.45 | 57.07 | 57.07 | 56.51 | - |
| Jan 08, 2024 | 56.66 | 56.91 | 56.48 | 56.91 | 56.35 | 9 |
| Jan 05, 2024 | 56.57 | 56.73 | 56.57 | 56.73 | 56.18 | - |
| Jan 04, 2024 | 56.92 | 57.26 | 56.92 | 57.26 | 56.70 | - |
| Jan 03, 2024 | 56.96 | 56.96 | 56.25 | 56.25 | 55.70 | - |
| Jan 02, 2024 | 55.47 | 56.22 | 55.47 | 56.22 | 55.67 | - |
| Dec 29, 2023 | 55.18 | 55.22 | 55.18 | 55.22 | 54.68 | - |
| Dec 28, 2023 | 54.61 | 54.81 | 54.61 | 54.81 | 54.27 | - |
| Dec 27, 2023 | 54.58 | 54.58 | 54.34 | 54.34 | 53.81 | - |
| Dec 22, 2023 | 54.10 | 54.96 | 54.10 | 54.96 | 54.42 | - |
| Dec 21, 2023 | 54.90 | 54.90 | 54.53 | 54.53 | 54.00 | - |
| Dec 20, 2023 | 55.88 | 55.88 | 55.88 | 55.88 | 55.33 | - |
| Dec 19, 2023 | 55.93 | 55.93 | 55.93 | 55.93 | 55.38 | - |
| Dec 18, 2023 | 56.34 | 56.34 | 56.02 | 56.02 | 55.47 | - |
| Dec 15, 2023 | 57.16 | 57.16 | 57.08 | 57.08 | 56.52 | - |
| Dec 14, 2023 | 58.20 | 58.20 | 57.64 | 57.64 | 57.08 | 15 |
| Dec 13, 2023 | 55.23 | 55.41 | 55.23 | 55.41 | 54.87 | - |
| *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.