NRG Energy Inc (NRA.MU)
Munich - Munich Delayed Price. Currency in EUR
Add to watchlist
At close: 11:19AM CEST
Time Period:
Jun 29, 2023 - Jun 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 28, 2024 | 72.76 | 73.88 | 72.76 | 73.88 | 73.88 | 90 |
| Jun 27, 2024 | 73.52 | 73.52 | 73.52 | 73.52 | 73.52 | - |
| Jun 26, 2024 | 75.94 | 75.94 | 75.94 | 75.94 | 75.94 | - |
| Jun 25, 2024 | 75.30 | 75.30 | 75.30 | 75.30 | 75.30 | - |
| Jun 24, 2024 | 74.16 | 74.16 | 74.16 | 74.16 | 74.16 | - |
| Jun 21, 2024 | 74.58 | 74.58 | 74.58 | 74.58 | 74.58 | - |
| Jun 20, 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - |
| Jun 19, 2024 | 73.64 | 73.64 | 73.64 | 73.64 | 73.64 | - |
| Jun 18, 2024 | 72.62 | 72.96 | 72.62 | 72.96 | 72.96 | 1 |
| Jun 17, 2024 | 72.72 | 72.72 | 72.72 | 72.72 | 72.72 | - |
| Jun 14, 2024 | 73.20 | 73.20 | 73.20 | 73.20 | 73.20 | - |
| Jun 13, 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - |
| Jun 12, 2024 | 74.78 | 74.78 | 74.78 | 74.78 | 74.78 | - |
| Jun 11, 2024 | 73.46 | 73.46 | 73.46 | 73.46 | 73.46 | - |
| Jun 10, 2024 | 71.72 | 71.72 | 71.72 | 71.72 | 71.72 | - |
| Jun 07, 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
| Jun 06, 2024 | 74.14 | 74.14 | 74.14 | 74.14 | 74.14 | - |
| Jun 05, 2024 | 70.96 | 70.96 | 70.96 | 70.96 | 70.96 | - |
| Jun 04, 2024 | 71.08 | 71.08 | 71.08 | 71.08 | 71.08 | - |
| Jun 03, 2024 | 72.92 | 72.92 | 69.00 | 69.00 | 69.00 | 27 |
| May 31, 2024 | 77.40 | 77.40 | 77.40 | 77.40 | 77.40 | - |
| May 30, 2024 | 75.94 | 75.94 | 75.94 | 75.94 | 75.94 | - |
| May 29, 2024 | 76.16 | 76.16 | 76.16 | 76.16 | 76.16 | - |
| May 28, 2024 | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | - |
| May 27, 2024 | 78.72 | 79.58 | 78.72 | 79.58 | 79.58 | 50 |
| May 24, 2024 | 74.30 | 74.30 | 74.30 | 74.30 | 74.30 | - |
| May 23, 2024 | 74.20 | 74.20 | 74.20 | 74.20 | 74.20 | - |
| May 22, 2024 | 75.70 | 75.70 | 75.70 | 75.70 | 75.70 | - |
| May 21, 2024 | 74.16 | 74.16 | 74.16 | 74.16 | 74.16 | - |
| May 20, 2024 | 74.94 | 74.94 | 74.94 | 74.94 | 74.94 | - |
| May 17, 2024 | 75.58 | 75.58 | 75.58 | 75.58 | 75.58 | - |
| May 16, 2024 | 76.92 | 76.92 | 76.92 | 76.92 | 76.92 | - |
| May 15, 2024 | 75.10 | 75.10 | 75.10 | 75.10 | 75.10 | - |
| May 14, 2024 | 75.72 | 75.72 | 75.72 | 75.72 | 75.72 | - |
| May 13, 2024 | 77.96 | 77.96 | 77.96 | 77.96 | 77.96 | - |
| May 10, 2024 | 76.30 | 76.30 | 76.30 | 76.30 | 76.30 | - |
| May 09, 2024 | 69.88 | 69.88 | 69.88 | 69.88 | 69.88 | - |
| May 08, 2024 | 68.32 | 68.32 | 68.32 | 68.32 | 68.32 | - |
| May 07, 2024 | 71.82 | 75.86 | 71.82 | 75.86 | 75.86 | 15 |
| May 06, 2024 | 72.76 | 72.76 | 72.76 | 72.76 | 72.76 | 15 |
| May 03, 2024 | 69.92 | 69.92 | 69.92 | 69.92 | 69.92 | - |
| May 02, 2024 | 68.02 | 68.02 | 68.02 | 68.02 | 68.02 | - |
| Apr 30, 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
| Apr 30, 2024 | 0.4075 Dividend | |||||
| Apr 29, 2024 | 67.40 | 67.40 | 67.40 | 67.40 | 66.99 | - |
| Apr 26, 2024 | 67.36 | 67.68 | 67.36 | 67.68 | 67.27 | 4 |
| Apr 25, 2024 | 66.98 | 66.98 | 66.98 | 66.98 | 66.58 | - |
| Apr 24, 2024 | 66.22 | 66.22 | 66.22 | 66.22 | 65.82 | - |
| Apr 23, 2024 | 65.38 | 65.38 | 65.38 | 65.38 | 64.98 | - |
| Apr 22, 2024 | 65.12 | 65.12 | 65.12 | 65.12 | 64.73 | - |
| Apr 19, 2024 | 64.64 | 64.64 | 64.64 | 64.64 | 64.25 | - |
| Apr 18, 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 67.59 | - |
| Apr 17, 2024 | 69.66 | 69.66 | 69.66 | 69.66 | 69.24 | - |
| Apr 16, 2024 | 67.92 | 67.92 | 67.92 | 67.92 | 67.51 | - |
| Apr 15, 2024 | 68.86 | 70.16 | 68.86 | 70.16 | 69.74 | 40 |
| Apr 12, 2024 | 68.84 | 68.84 | 68.84 | 68.84 | 68.42 | - |
| Apr 11, 2024 | 67.64 | 69.10 | 67.64 | 69.10 | 68.68 | 48 |
| Apr 10, 2024 | 66.40 | 66.40 | 66.40 | 66.40 | 66.00 | - |
| Apr 09, 2024 | 67.28 | 67.28 | 67.28 | 67.28 | 66.87 | - |
| Apr 08, 2024 | 66.42 | 66.42 | 66.42 | 66.42 | 66.02 | - |
| Apr 05, 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.11 | - |
| Apr 04, 2024 | 65.82 | 65.82 | 65.82 | 65.82 | 65.42 | - |
| Apr 03, 2024 | 62.90 | 62.90 | 62.90 | 62.90 | 62.52 | - |
| Apr 02, 2024 | 64.66 | 64.66 | 64.66 | 64.66 | 64.27 | - |
| Mar 28, 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 60.63 | - |
| Mar 27, 2024 | 60.30 | 60.30 | 60.30 | 60.30 | 59.94 | - |
| Mar 26, 2024 | 62.10 | 62.10 | 62.10 | 62.10 | 61.72 | - |
| Mar 25, 2024 | 61.30 | 61.30 | 61.30 | 61.30 | 60.93 | - |
| Mar 22, 2024 | 61.10 | 61.10 | 61.10 | 61.10 | 60.73 | - |
| Mar 21, 2024 | 60.80 | 60.80 | 60.80 | 60.80 | 60.43 | - |
| Mar 20, 2024 | 60.90 | 60.90 | 60.90 | 60.90 | 60.53 | - |
| Mar 19, 2024 | 59.70 | 59.70 | 59.70 | 59.70 | 59.34 | - |
| Mar 18, 2024 | 59.60 | 59.60 | 59.60 | 59.60 | 59.24 | 15 |
| Mar 15, 2024 | 57.60 | 57.60 | 57.60 | 57.60 | 57.25 | - |
| Mar 14, 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.16 | - |
| Mar 13, 2024 | 56.30 | 56.30 | 56.30 | 56.30 | 55.96 | - |
| Mar 12, 2024 | 54.80 | 54.80 | 54.80 | 54.80 | 54.47 | - |
| Mar 11, 2024 | 54.90 | 54.90 | 54.90 | 54.90 | 54.57 | - |
| Mar 08, 2024 | 54.80 | 54.80 | 54.80 | 54.80 | 54.47 | - |
| Mar 07, 2024 | 55.70 | 55.70 | 55.70 | 55.70 | 55.36 | - |
| Mar 06, 2024 | 54.70 | 54.70 | 54.70 | 54.70 | 54.37 | - |
| Mar 05, 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.18 | - |
| Mar 04, 2024 | 51.90 | 52.50 | 51.90 | 52.50 | 52.18 | 12 |
| Mar 01, 2024 | 50.70 | 50.70 | 50.70 | 50.70 | 50.39 | - |
| Feb 29, 2024 | 49.90 | 49.90 | 49.90 | 49.90 | 49.60 | - |
| Feb 28, 2024 | 49.40 | 49.40 | 49.40 | 49.40 | 49.10 | - |
| Feb 27, 2024 | 48.60 | 48.60 | 48.60 | 48.60 | 48.31 | - |
| Feb 26, 2024 | 47.10 | 47.10 | 47.10 | 47.10 | 46.82 | - |
| Feb 23, 2024 | 47.50 | 47.50 | 47.50 | 47.50 | 47.21 | - |
| Feb 22, 2024 | 47.50 | 47.50 | 47.50 | 47.50 | 47.21 | - |
| Feb 21, 2024 | 47.30 | 47.30 | 47.30 | 47.30 | 47.01 | - |
| Feb 20, 2024 | 47.70 | 47.70 | 47.70 | 47.70 | 47.41 | - |
| Feb 19, 2024 | 47.75 | 47.75 | 47.75 | 47.75 | 47.46 | - |
| Feb 16, 2024 | 47.80 | 47.80 | 47.80 | 47.80 | 47.51 | - |
| Feb 15, 2024 | 48.10 | 48.10 | 48.10 | 48.10 | 47.81 | - |
| Feb 14, 2024 | 47.95 | 47.95 | 47.95 | 47.95 | 47.66 | - |
| Feb 13, 2024 | 47.50 | 47.50 | 47.50 | 47.50 | 47.21 | - |
| Feb 12, 2024 | 47.90 | 47.90 | 47.90 | 47.90 | 47.61 | - |
| Feb 09, 2024 | 48.05 | 48.05 | 48.05 | 48.05 | 47.76 | - |
| Feb 08, 2024 | 48.65 | 48.65 | 48.65 | 48.65 | 48.36 | - |
| *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.