Public Service Enterprise Group Incorporated (PSE.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
As of 08:00AM CEST. Market open.
Time Period:
Jun 28, 2023 - Jun 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 28, 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 15 |
| Jun 27, 2024 | 68.00 | 69.00 | 68.00 | 69.00 | 69.00 | 15 |
| Jun 26, 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - |
| Jun 25, 2024 | 69.50 | 70.50 | 69.50 | 69.50 | 69.50 | 438 |
| Jun 24, 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
| Jun 21, 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - |
| Jun 20, 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
| Jun 19, 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
| Jun 18, 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
| Jun 17, 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - |
| Jun 14, 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 240 |
| Jun 13, 2024 | 67.50 | 67.50 | 67.00 | 67.00 | 67.00 | 100 |
| Jun 12, 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - |
| Jun 11, 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
| Jun 10, 2024 | 67.50 | 68.00 | 67.50 | 68.00 | 68.00 | 296 |
| Jun 07, 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | - |
| Jun 07, 2024 | 0.6 Dividend | |||||
| Jun 06, 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 67.90 | - |
| Jun 05, 2024 | 68.50 | 69.50 | 68.50 | 69.50 | 68.89 | 2 |
| Jun 04, 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 67.40 | - |
| Jun 03, 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 68.89 | - |
| May 31, 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 67.40 | - |
| May 30, 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 66.41 | - |
| May 29, 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 67.40 | - |
| May 28, 2024 | 69.00 | 69.00 | 68.50 | 68.50 | 67.90 | 530 |
| May 27, 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 68.40 | - |
| May 24, 2024 | 68.00 | 69.00 | 68.00 | 69.00 | 68.40 | 36 |
| May 23, 2024 | 68.50 | 69.00 | 68.50 | 69.00 | 68.40 | 140 |
| May 22, 2024 | 69.00 | 69.50 | 69.00 | 69.50 | 68.89 | 110 |
| May 21, 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 67.40 | - |
| May 20, 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 67.90 | - |
| May 17, 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 67.40 | - |
| May 16, 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 67.40 | - |
| May 15, 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 67.40 | - |
| May 14, 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 67.40 | - |
| May 13, 2024 | 68.50 | 69.00 | 68.50 | 69.00 | 68.40 | 110 |
| May 10, 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 67.40 | - |
| May 09, 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 66.41 | - |
| May 08, 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 66.41 | 250 |
| May 07, 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 65.42 | - |
| May 06, 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 64.93 | - |
| May 03, 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 64.93 | - |
| May 02, 2024 | 65.00 | 66.00 | 65.00 | 66.00 | 65.42 | 100 |
| Apr 30, 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 63.44 | - |
| Apr 29, 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 62.45 | - |
| Apr 26, 2024 | 63.50 | 64.00 | 63.50 | 64.00 | 63.44 | 175 |
| Apr 25, 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 61.95 | - |
| Apr 24, 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 61.46 | - |
| Apr 23, 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 61.95 | - |
| Apr 22, 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 60.96 | - |
| Apr 19, 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 59.97 | - |
| Apr 18, 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 60.47 | - |
| Apr 17, 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 59.97 | - |
| Apr 16, 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 60.47 | - |
| Apr 15, 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 61.46 | - |
| Apr 12, 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 61.46 | - |
| Apr 11, 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 60.96 | - |
| Apr 10, 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 60.96 | - |
| Apr 09, 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 60.47 | - |
| Apr 08, 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 60.47 | - |
| Apr 05, 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 60.47 | - |
| Apr 04, 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 60.96 | - |
| Apr 03, 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 60.96 | - |
| Apr 02, 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 61.46 | - |
| Mar 28, 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 60.96 | - |
| Mar 27, 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 59.97 | - |
| Mar 26, 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 59.47 | - |
| Mar 25, 2024 | 60.00 | 60.00 | 60.00 | 60.00 | 59.47 | - |
| Mar 22, 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 57.99 | - |
| Mar 21, 2024 | 58.50 | 59.00 | 58.50 | 59.00 | 58.48 | 125 |
| Mar 20, 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 57.99 | - |
| Mar 19, 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 57.99 | - |
| Mar 18, 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 57.99 | - |
| Mar 15, 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 57.99 | - |
| Mar 14, 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 57.49 | - |
| Mar 13, 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 57.99 | - |
| Mar 12, 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 58.48 | - |
| Mar 11, 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 57.99 | - |
| Mar 08, 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 58.98 | - |
| Mar 07, 2024 | 59.00 | 59.50 | 59.00 | 59.50 | 58.98 | 150 |
| Mar 07, 2024 | 0.6 Dividend | |||||
| Mar 06, 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 57.89 | - |
| Mar 05, 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 56.91 | - |
| Mar 04, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 55.93 | - |
| Mar 01, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 56.42 | 173 |
| Feb 29, 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 56.42 | - |
| Feb 28, 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 55.44 | - |
| Feb 27, 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 53.47 | - |
| Feb 26, 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 54.94 | - |
| Feb 23, 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 54.45 | - |
| Feb 22, 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 55.44 | - |
| Feb 21, 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 54.45 | - |
| Feb 20, 2024 | 55.00 | 55.50 | 55.00 | 55.50 | 54.45 | 250 |
| Feb 19, 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 53.96 | - |
| Feb 16, 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 53.96 | - |
| Feb 15, 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 53.47 | - |
| Feb 14, 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 53.47 | - |
| Feb 13, 2024 | 55.00 | 55.50 | 55.00 | 55.50 | 54.45 | 60 |
| Feb 12, 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 52.98 | - |
| Feb 09, 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 52.49 | - |
| *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.