Canada markets closed

Xcel Energy Inc. (NRN.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
49.36-0.68 (-1.34%)
As of 08:22AM CEST. Market open.
Time Period:
Jul 01, 2023 - Jul 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 01, 202449.3649.3649.3649.3649.3664
Jun 28, 202450.0450.0450.0450.0450.04-
Jun 27, 202449.8749.8749.8749.8749.87-
Jun 26, 202449.8549.8549.8549.8549.85-
Jun 25, 202449.9149.9149.9149.9149.91-
Jun 24, 202450.2650.2650.2650.2650.2664
Jun 21, 202449.6350.0049.6350.0050.00100
Jun 20, 202449.2049.9949.2049.9949.9930
Jun 19, 202449.1249.1249.1249.1249.12-
Jun 18, 202449.2949.2949.2949.2949.29-
Jun 17, 202449.8749.8749.8749.8749.87-
Jun 14, 202450.2850.2850.2850.2850.28-
Jun 14, 20240.5475 Dividend
Jun 13, 202450.3550.3550.3550.3549.80-
Jun 12, 202450.8751.5650.8751.5651.0020
Jun 11, 202450.9250.9250.9250.9250.37-
Jun 10, 202450.5350.5350.5350.5349.98-
Jun 07, 202449.9949.9949.9949.9949.45-
Jun 06, 202450.2950.2950.2950.2949.74-
Jun 05, 202451.1651.1651.1651.1650.60-
Jun 04, 202450.3250.3250.3250.3249.77-
Jun 03, 202450.7750.7750.7750.7750.22-
May 31, 202449.7649.7649.7649.7649.22-
May 30, 202448.8948.8948.8948.8948.36-
May 29, 202449.0849.0849.0849.0848.54-
May 28, 202449.0649.0649.0649.0648.53-
May 27, 202449.1549.1549.1549.1548.61-
May 24, 202450.0050.0050.0050.0049.4680
May 23, 202451.0551.0551.0551.0550.49-
May 22, 202451.8851.8851.8851.8851.32-
May 21, 202451.2551.2551.2551.2550.69-
May 20, 202450.6850.6850.6850.6850.13-
May 17, 202451.0451.0451.0451.0450.49-
May 16, 202450.9250.9250.9250.9250.37-
May 15, 202450.9552.0950.9552.0951.52271
May 14, 202451.3751.3751.3751.3750.81-
May 13, 202451.1251.1251.1251.1250.56-
May 10, 202450.9050.9050.9050.9050.35-
May 09, 202450.7150.7150.7150.7150.16-
May 08, 202450.8350.8350.8350.8350.28-
May 07, 202450.1550.1550.1550.1549.60-
May 06, 202450.0650.0650.0650.0649.52-
May 03, 202449.8049.8049.8049.8049.26-
May 02, 202449.9449.9449.9449.9449.39-
Apr 30, 202450.5050.5050.5050.5049.95-
Apr 29, 202449.9949.9949.9949.9949.45-
Apr 26, 202451.1251.1251.1251.1250.56-
Apr 25, 202451.0751.0751.0751.0750.51-
Apr 24, 202451.3651.3651.3651.3650.80-
Apr 23, 202451.2151.2151.2151.2150.65-
Apr 22, 202451.0251.0251.0251.0250.47-
Apr 19, 202450.0050.0050.0050.0049.46199
Apr 18, 202449.5149.5149.5149.5148.97-
Apr 17, 202449.1249.1249.1249.1248.59-
Apr 16, 202449.6749.6749.6749.6749.13-
Apr 15, 202449.6249.6249.6249.6249.08-
Apr 12, 202449.7149.8549.7149.8549.31200
Apr 11, 202449.6549.6549.6549.6549.12-
Apr 10, 202449.7449.7449.7449.7449.19-
Apr 09, 202449.4549.4549.4549.4548.91-
Apr 08, 202449.0149.0149.0149.0148.48-
Apr 05, 202449.3349.3349.3349.3348.79-
Apr 04, 202449.5649.5649.5649.5649.03-
Apr 03, 202449.7649.7649.7649.7649.22-
Apr 02, 202449.2649.2649.2649.2648.73-
Mar 28, 202448.9648.9648.9648.9648.43-
Mar 27, 202447.5347.5347.5347.5347.01-
Mar 26, 202448.0648.0648.0648.0647.53-
Mar 25, 202447.9247.9247.9247.9247.40-
Mar 22, 202447.9447.9447.9447.9447.41-
Mar 21, 202447.8347.8347.8347.8347.30-
Mar 20, 202447.8547.8547.6147.6147.0950
Mar 19, 202447.4947.4947.4947.4946.98-
Mar 18, 202446.9647.4246.9647.4246.9117
Mar 15, 202447.3148.0147.3148.0147.49200
Mar 14, 202446.5647.0046.5647.0046.49100
Mar 14, 20240.5475 Dividend
Mar 13, 202447.1547.2047.1547.2046.1560
Mar 12, 202448.1048.1047.4547.4546.3930
Mar 11, 202446.2647.5046.2647.5046.4455
Mar 08, 202445.3746.0645.3746.0645.0420
Mar 07, 202444.4544.9044.4544.9043.9055
Mar 06, 202444.4844.4844.4844.4843.49-
Mar 05, 202446.6246.6246.0046.0044.97108
Mar 04, 202445.3345.3345.3345.3344.32-
Mar 01, 202448.4248.4248.4248.4247.34-
Feb 29, 202453.6253.6253.6253.6252.429
Feb 28, 202453.4353.4353.4353.4352.24-
Feb 27, 202453.0753.0753.0753.0751.88-
Feb 26, 202454.3554.3554.3554.3553.14-
Feb 23, 202454.4154.4154.4154.4153.19-
Feb 22, 202455.0155.0155.0155.0153.78-
Feb 21, 202454.3254.3254.3254.3253.11-
Feb 20, 202454.3654.3654.3654.3653.15-
Feb 19, 202454.3954.3954.3954.3953.17-
Feb 16, 202454.4254.4254.4254.4253.20-
Feb 15, 202454.3054.3054.3054.3053.09-
Feb 14, 202454.0054.0054.0054.0052.79-
Feb 13, 202454.3254.3254.3154.3153.105
Feb 12, 202453.4953.4953.4953.4952.2912
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...